stockNASDAQ: GFAI • 28 Days Updates
Guardforce AI Co. Limited (GFAI)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ir.guardforceai.com
Price & Performance Trajectory
Guardforce AI Co. LimitedNASDAQ: GFAI
Latest Close
$0.26
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesGFAI session performance
✓ Latest Close USD
$0.26
Latest session close
$-0.1vs period start
Period Return % % GAIN
-27.84%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$0.37 / $0.25
Period range envelope
$0.12channel spread
Total Volume SHARES
2.42M
Period turnover
Avg: 134.3K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $0.26 | +1.76% | $0.26 | $0.26 | 86.5K |
| Oct 08, 2026 | $0.26 | +0.23% | $0.27 | $0.25 | 165.6K |
| Oct 07, 2026 | $0.26 | +2.08% | $0.26 | $0.25 | 136.9K |
| Oct 06, 2026 | $0.25 | -16.96% | $0.30 | $0.25 | 415.7K |
| Oct 05, 2026 | $0.29 | -4.51% | $0.32 | $0.28 | 266.7K |
| Oct 02, 2026 | $0.31 | -0.68% | $0.32 | $0.31 | 55.9K |
| Sep 28, 2026 | $0.32 | -2.12% | $0.34 | $0.32 | 71.3K |
| Sep 25, 2026 | $0.33 | +2.48% | $0.34 | $0.32 | 81.9K |
| Sep 24, 2026 | $0.32 | -4.45% | $0.36 | $0.32 | 227.2K |
| Sep 23, 2026 | $0.34 | -0.88% | $0.34 | $0.32 | 190.8K |
| Sep 22, 2026 | $0.34 | +5.59% | $0.35 | $0.33 | 80.3K |
| Sep 21, 2026 | $0.32 | +0.31% | $0.34 | $0.32 | 116.8K |
| Sep 18, 2026 | $0.32 | -0.93% | $0.34 | $0.32 | 82.6K |
| Sep 17, 2026 | $0.32 | +0.31% | $0.34 | $0.32 | 100.6K |
| Sep 16, 2026 | $0.32 | -6.92% | $0.36 | $0.32 | 120.2K |
Page 1 of 2