S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

GUARDFORCE (GFAI)

NASDAQ

$0.41-$0.02 (-3.95%)

Price as of Jun 23, 2026 7:21 PM EDT

N/A
Market Cap
-61.95%
1-Year Change
Security & Protection Services
Industry

1 Month
-9.85%

Low Price$0.41

High Price$0.64
3 Months
-9.47%

Low Price$0.41

High Price$0.64
1 Year
-61.95%

Low Price$0.39

High Price$1.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
03/10/2026	0.60	0.60	0.56	0.57	-3.05%	179,696
03/09/2026	0.61	0.61	0.56	0.59	-3.38%	360,412
03/06/2026	0.61	0.62	0.59	0.61	+1.17%	440,392
03/05/2026	0.58	0.62	0.56	0.60	+2.86%	655,165
03/04/2026	0.57	0.58	0.53	0.58	+3.90%	279,189
03/03/2026	0.52	0.57	0.52	0.56	+3.67%	461,519
03/02/2026	0.54	0.57	0.51	0.54	-7.15%	616,710
02/27/2026	0.62	0.62	0.56	0.58	-5.95%	622,463
02/26/2026	0.65	0.67	0.59	0.62	+6.02%	3,652,342
02/25/2026	0.61	0.64	0.53	0.58	-2.57%	1,503,201
02/24/2026	0.80	0.80	0.56	0.60	-11.15%	6,868,073
02/23/2026	0.50	0.74	0.48	0.68	+26.42%	19,204,162
02/20/2026	0.54	0.62	0.45	0.53	+24.19%	81,374,983
02/19/2026	0.44	0.45	0.42	0.43	-2.34%	141,845
02/18/2026	0.48	0.49	0.43	0.44	-3.78%	387,128
02/17/2026	0.42	0.50	0.42	0.46	+16.51%	849,528
02/13/2026	0.41	0.41	0.39	0.39	+1.03%	147,632
02/12/2026	0.41	0.42	0.38	0.39	-7.25%	277,303
02/11/2026	0.44	0.46	0.41	0.42	-5.73%	178,990
02/10/2026	0.42	0.48	0.42	0.44	+7.05%	1,460,996
02/09/2026	0.46	0.46	0.41	0.42	-3.21%	538,138
02/06/2026	0.41	0.44	0.40	0.43	+8.60%	547,967
02/05/2026	0.45	0.45	0.39	0.40	-10.66%	488,764
02/04/2026	0.49	0.49	0.42	0.44	-5.02%	479,989
02/03/2026	0.51	0.53	0.44	0.47	-11.83%	678,401
02/02/2026	0.55	0.55	0.50	0.53	-2.13%	668,705
01/30/2026	0.58	0.59	0.53	0.54	-5.73%	376,539
01/29/2026	0.62	0.62	0.56	0.57	-5.31%	694,085