GFAI
GUARDFORCE (GFAI)
NASDAQ
$0.31+$0.004 (+1.26%)
Price as of Aug 03, 2026 6:18 PM EDT
  • N/A
    Market Cap
  • -72.06%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    -22.09%
    Low Price$0.31
    High Price$0.41
  • 3 Months
    -45.49%
    Low Price$0.31
    High Price$0.64
  • 1 Year
    -72.06%
    Low Price$0.31
    High Price$1.29
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
0.32
0.32
0.31
0.31
0.00%
233,484
07/30/2026
0.32
0.32
0.31
0.31
-2.05%
203,011
07/29/2026
0.31
0.33
0.31
0.32
-0.38%
122,767
07/28/2026
0.33
0.33
0.31
0.32
-2.19%
222,062
07/27/2026
0.35
0.37
0.32
0.32
-7.17%
491,763
07/24/2026
0.37
0.38
0.34
0.35
-5.91%
210,106
07/23/2026
0.38
0.38
0.37
0.37
-3.43%
96,167
07/22/2026
0.39
0.41
0.38
0.39
-2.65%
162,887
07/21/2026
0.39
0.41
0.38
0.40
+2.25%
164,886
07/20/2026
0.37
0.39
0.37
0.39
-1.02%
161,305
07/17/2026
0.38
0.40
0.36
0.39
+0.54%
96,033
07/16/2026
0.38
0.39
0.37
0.39
+2.45%
271,003
07/15/2026
0.38
0.38
0.37
0.38
-0.89%
162,981
07/14/2026
0.38
0.39
0.37
0.38
+1.32%
93,074
07/13/2026
0.40
0.41
0.36
0.38
-7.53%
268,314
07/10/2026
0.41
0.41
0.39
0.41
+0.20%
144,720
07/09/2026
0.39
0.41
0.38
0.41
+2.77%
192,313
07/08/2026
0.39
0.40
0.38
0.40
+1.79%
406,368
07/07/2026
0.39
0.40
0.38
0.39
-2.26%
126,925
07/06/2026
0.40
0.40
0.39
0.40
+2.41%
102,176
07/02/2026
0.40
0.41
0.38
0.39
-2.60%
268,081
07/01/2026
0.40
0.41
0.39
0.40
+0.50%
212,968
06/30/2026
0.40
0.40
0.38
0.40
+0.76%
142,164
06/29/2026
0.42
0.42
0.38
0.40
-0.65%
327,160
06/26/2026
0.36
0.40
0.36
0.40
+8.63%
1,711,397
06/25/2026
0.39
0.39
0.36
0.37
-7.25%
223,033
06/24/2026
0.42
0.42
0.39
0.39
-6.05%
495,799
06/23/2026
0.42
0.43
0.40
0.42
-2.33%
238,983
06/22/2026
0.40
0.43
0.40
0.43
+5.03%
402,915
06/18/2026
0.41
0.42
0.40
0.41
-2.94%
309,445
06/17/2026
0.42
0.43
0.41
0.42
-3.10%
321,087
06/16/2026
0.45
0.45
0.41
0.44
-2.40%
417,104
06/15/2026
0.45
0.45
0.41
0.45
-0.54%
621,570
06/12/2026
0.45
0.47
0.43
0.45
-0.36%
548,866
06/11/2026
0.42
0.45
0.40
0.45
+5.39%
371,686
06/10/2026
0.42
0.43
0.40
0.43
+1.43%
524,907
06/09/2026
0.44
0.45
0.41
0.42
-1.73%
930,752
06/08/2026
0.46
0.46
0.41
0.43
-6.44%
1,727,991
06/05/2026
0.54
0.54
0.43
0.46
-17.79%
1,276,481
06/04/2026
0.55
0.57
0.53
0.56
-0.54%
535,756
06/03/2026
0.58
0.60
0.53
0.56
-12.09%
1,250,076
06/02/2026
0.60
0.65
0.56
0.64
+6.17%
2,879,737
06/01/2026
0.69
0.69
0.58
0.60
+13.21%
17,477,037
05/29/2026
0.50
0.53
0.49
0.53
+6.02%
24,838,520
05/28/2026
0.47
0.50
0.47
0.50
+3.69%
300,449
05/27/2026
0.50
0.50
0.48
0.48
-3.06%
154,151
05/26/2026
0.48
0.50
0.47
0.50
+4.26%
218,778
05/22/2026
0.50
0.50
0.47
0.48
-1.67%
222,551
05/21/2026
0.50
0.51
0.48
0.49
-4.68%
194,738
05/20/2026
0.50
0.51
0.47
0.51
+3.65%
390,214
05/19/2026
0.48
0.50
0.46
0.49
+3.61%
526,345
05/18/2026
0.46
0.49
0.45
0.47
+3.25%
286,803
05/15/2026
0.50
0.50
0.45
0.46
-7.65%
566,603
05/14/2026
0.47
0.50
0.45
0.50
+9.13%
390,327
05/13/2026
0.45
0.47
0.43
0.46
-1.00%
547,967
05/12/2026
0.48
0.49
0.44
0.46
-5.00%
380,298
05/11/2026
0.52
0.52
0.48
0.48
-4.87%
378,301
05/08/2026
0.49
0.52
0.47
0.51
+7.72%
477,988
05/07/2026
0.51
0.52
0.47
0.47
-5.25%
159,353
05/06/2026
0.53
0.53
0.46
0.50
-5.91%
346,919
05/05/2026
0.53
0.54
0.51
0.53
-3.81%
368,736
05/04/2026
0.57
0.57
0.54
0.55
-4.98%
223,222
05/01/2026
0.56
0.58
0.53
0.58
+1.93%
272,478
04/30/2026
0.53
0.58
0.51
0.57
+10.79%
576,675
04/29/2026
0.56
0.56
0.51
0.51
-8.56%
339,425
04/28/2026
0.54
0.60
0.53
0.56
+2.58%
893,867
04/27/2026
0.50
0.56
0.50
0.55
+10.56%
388,269
04/24/2026
0.50
0.51
0.49
0.50
-2.12%
217,724
04/23/2026
0.53
0.54
0.50
0.51
-6.19%
322,096
04/22/2026
0.53
0.58
0.51
0.54
+3.37%
486,261
04/21/2026
0.54
0.58
0.50
0.52
-6.82%
373,599
04/21/2026
-$0.24 Earnings
04/20/2026
0.59
0.60
0.51
0.56
-5.09%
384,472
04/17/2026
0.58
0.60
0.56
0.59
+7.22%
409,755
04/16/2026
0.51
0.56
0.50
0.55
+11.17%
506,446
04/15/2026
0.49
0.51
0.48
0.49
+0.43%
249,123
04/14/2026
0.46
0.51
0.42
0.49
+8.17%
411,279
04/13/2026
0.44
0.47
0.43
0.46
+2.96%
193,984
04/10/2026
0.45
0.45
0.43
0.44
-1.58%
194,745
04/09/2026
0.44
0.46
0.44
0.45
-2.26%
139,372
04/08/2026
0.45
0.48
0.43
0.46
+7.00%
384,401
04/07/2026
0.44
0.44
0.43
0.43
-1.06%
172,075
04/06/2026
0.43
0.44
0.41
0.43
+3.40%
148,007
04/02/2026
0.43
0.45
0.41
0.42
-3.62%
198,217
04/01/2026
0.43
0.46
0.42
0.44
-2.77%
227,327
03/31/2026
0.45
0.46
0.40
0.45
+7.25%
362,439
03/30/2026
0.47
0.47
0.41
0.42
-5.45%
213,323
03/27/2026
0.45
0.46
0.43
0.44
-1.82%
190,685
03/26/2026
0.47
0.48
0.45
0.45
-5.38%
138,591
03/25/2026
0.50
0.51
0.47
0.48
-1.04%
183,564
03/24/2026
0.48
0.50
0.47
0.48
-6.51%
143,187
03/23/2026
0.48
0.51
0.47
0.51
+8.32%
177,402
03/20/2026
0.51
0.51
0.47
0.48
-7.71%
210,071
03/19/2026
0.50
0.51
0.48
0.51
+0.72%
265,072
03/18/2026
0.54
0.54
0.50
0.51
-6.07%
309,953
03/17/2026
0.56
0.57
0.52
0.54
-1.07%
482,063
03/16/2026
0.54
0.55
0.53
0.55
+3.07%
168,501
03/13/2026
0.54
0.55
0.52
0.53
-1.39%
171,755
03/12/2026
0.57
0.57
0.53
0.54
-4.67%
239,555
03/11/2026
0.57
0.58
0.55
0.57
-0.19%
287,647