Stock listing

NASDAQ:GFAI Guardforce AI Co., Limited Stock

Home listing (NASDAQ) of Guardforce AI Co., Limited

Follow Guardforce AI Co., Limited into a list and get an email when it puts out news.

Share price · NASDAQ:GFAI

$0.19 USD +0.00 (+1.1%)

Close on Nov 4, 2026

Past year -77.5% · daily closes, Nov 4, 2025 – Nov 4, 2026, adjusted for splits
Day range
$0.188 – $0.195 USDNov 4, 2026
Volume
40,396 sharesNov 4, 2026
Market cap
$6.07M USDAt the close on Nov 4, 2026 · price × 31.96M shares outstanding
52-week range
$0.175 – $0.98 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
Traded on an average day
$65,251 USDMedian day 102,250 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Guardforce AI Co., Limited logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
NASDAQ:GFAI · Home$0.19 USD+0.002 (+1.1%)40,396$0.188$0.195$0.188$0.188Close on Nov 4, 2026

Daily closes

Last 3 months, Aug 4, 2026 – Nov 4, 2026 · NASDAQ:GFAI · USD, adjusted for splits

DayCloseChange%OpenHighLowVolume
$0.19+0.002+1.1%$0.188$0.195$0.18840,396
$0.188+0.005+3.0%$0.18$0.19$0.1867,627
$0.183+0.006+3.2%$0.176$0.19$0.175134,279
$0.177-0.013-6.9%$0.189$0.191$0.175200,148
$0.19-0.009-4.5%$0.196$0.199$0.1987,403
$0.199+0.004+2.1%$0.195$0.20$0.193134,763
$0.195+0.003+1.5%$0.189$0.197$0.18936,189
$0.192-0.002-1.0%$0.188$0.198$0.18188,580
$0.194+0.008+4.3%$0.185$0.195$0.185268,500
$0.186-0.01-5.1%$0.185$0.20$0.181351,000
$0.196-0.025-11.3%$0.212$0.22$0.187618,700
$0.221+0.015+7.3%$0.206$0.238$0.2062,737,900
$0.206+0.007+3.5%$0.193$0.214$0.191116,500
$0.199-0.006-2.9%$0.214$0.215$0.19583,900
$0.205-0.009-4.2%$0.213$0.214$0.19651,400
$0.214-0.021-8.9%$0.227$0.234$0.214228,900
$0.235-0.005-2.1%$0.239$0.25$0.235195,400
$0.24-0.021-8.0%$0.255$0.262$0.234114,000
$0.261+0.005+2.0%$0.256$0.265$0.25587,800
$0.256+0.001+0.4%$0.25$0.27$0.25166,600
$0.255+0.005+2.0%$0.25$0.261$0.25138,200
$0.25-0.044-15.0%$0.286$0.30$0.25420,500
$0.294-0.014-4.5%$0.31$0.317$0.28268,300
$0.308-0.002-0.6%$0.311$0.32$0.30756,300
$0.31-0.01-3.1%$0.32$0.33$0.3181,100
$0.320.000.0%$0.33$0.33$0.3264,800
$0.32-0.003-0.9%$0.339$0.34$0.3286,900
$0.323-0.007-2.1%$0.33$0.344$0.3271,300
$0.33+0.008+2.5%$0.341$0.344$0.32381,900
$0.322-0.015-4.5%$0.36$0.36$0.321227,200
$0.337-0.003-0.9%$0.329$0.344$0.32190,800
$0.34+0.018+5.6%$0.345$0.346$0.32980,300
$0.322+0.001+0.3%$0.337$0.341$0.321116,800
$0.321-0.003-0.9%$0.32$0.34$0.3282,600
$0.324+0.001+0.3%$0.323$0.341$0.32100,600
$0.323-0.024-6.9%$0.338$0.356$0.32120,200
$0.347+0.006+1.8%$0.348$0.368$0.34139,400
$0.341-0.02-5.5%$0.356$0.363$0.34135,600
$0.3610.000.0%$0.37$0.37$0.3643,000
$0.361-0.004-1.1%$0.35$0.378$0.3536,000
$0.365-0.007-1.9%$0.37$0.382$0.36574,500
$0.372-0.013-3.4%$0.388$0.389$0.37132,200
$0.385+0.004+1.0%$0.381$0.40$0.381107,200
$0.3810.000.0%$0.381$0.39$0.38195,600
$0.381-0.007-1.8%$0.387$0.393$0.38160,700
$0.388+0.01+2.6%$0.38$0.39$0.372100,400
$0.378-0.002-0.5%$0.385$0.39$0.3754,600
$0.38+0.008+2.2%$0.37$0.39$0.3781,400
$0.372-0.028-7.0%$0.388$0.40$0.37145,500
$0.40-0.012-2.9%$0.417$0.419$0.393140,200
$0.412+0.015+3.8%$0.393$0.438$0.39484,700
$0.397+0.032+8.8%$0.368$0.47$0.352,052,200
$0.365+0.02+5.8%$0.35$0.38$0.35117,200
$0.3450.000.0%$0.354$0.359$0.34565,500
$0.345+0.001+0.3%$0.34$0.36$0.3478,100
$0.344-0.004-1.1%$0.347$0.36$0.3485,600
$0.348-0.003-0.9%$0.36$0.36$0.34849,000
$0.351+0.002+0.6%$0.344$0.36$0.3466,700
$0.349+0.002+0.6%$0.347$0.359$0.34799,800
$0.347-0.01-2.8%$0.36$0.36$0.341283,000
$0.357+0.01+2.9%$0.359$0.36$0.345744,000
$0.347-0.005-1.4%$0.353$0.36$0.34686,500
$0.352+0.028+8.6%$0.33$0.36$0.32169,900
$0.324-0.011-3.3%$0.33$0.344$0.3285,300
$0.335-0.013-3.7%$0.34$0.358$0.32103,900
$0.348+0.03+9.4%$0.319$0.36$0.319282,900
Ticker
NASDAQ:GFAI
Asset type
Stock
Exchange
NASDAQ
Currency
USD

What changed lately

Calls

Replays

  • Guardforce AI (NASDAQ:GFAI) Q4 2025 Earnings Call

    Tue, Apr 21, 2026 · 8:00 AM ET

    Watch Transcript

  • Guardforce AI (NASDAQ:GFAI) Q4 2024 Earnings Call

    Mon, Apr 28, 2025 · 8:30 AM ET

    Watch Transcript

Latest news

Guardforce AI Reports Interim Financial Results for the First Half of 2026

Sep 23, 2026

Closed $0.337 (-0.9%) on Sep 23, 2026

Guardforce AI to Present Live, Answer Questions, at Skyline Signature Series™ on July 22, 2026, at 11: 00 AM ET

Jul 13, 2026

Closed $0.378 (-7.6%) on Jul 13, 2026

Guardforce AI Reports Full Year 2025 Financial Results

Apr 21, 2026

Closed $0.522 (-6.8%) on Apr 21, 2026

Guardforce AI Announces Conference Call to Discuss Year-End 2025 Financial Results and Business Update on Tuesday, April 21 at 8: 00 A.M. ET

Apr 16, 2026

Closed $0.55 (+11.1%) on Apr 16, 2026

Guardforce AI Announces Closing of Strategic Acquisition of MGAI; Establishes AI Revenue Roadmap and Vertical Expansion of Agentic AI Platform

Mar 17, 2026

Closed $0.544 (-1.1%) on Mar 17, 2026

Guardforce AI Announces Extension of Smart Retail Solutions Partnership with Major Global Sportswear Brand

Feb 26, 2026

Closed $0.62 (+6.0%) on Feb 26, 2026

Guardforce AI Announces Share Repurchase Program

Feb 20, 2026

Closed $0.534 (+24.2%) on Feb 20, 2026

Guardforce AI Signs Non-binding Letter of Intent to Acquire Leading AI-Powered Speech Therapy and Development Platform

Feb 9, 2026

Closed $0.416 (-3.0%) on Feb 9, 2026

Guardforce AI Announces Receipt of Nasdaq Minimum Bid Price Deficiency Notification Letter

Dec 17, 2025

Closed $0.765 (+1.3%) on Dec 18, 2025

Guardforce AI Accelerates AI Agent Commercialization with Robotic Integration in Thailand

Nov 13, 2025

Closed $0.875 (-1.5%) on Nov 13, 2025

All Guardforce AI Co., Limited news

Decks

Guardforce AI Co., Limited on 6ix

News releases
11 in the last 12 months · 103 in all · newest Sep 23, 2026 · oldest 2021
Calls
2 calls with a replay · 2 with a transcript · latest Apr 21, 2026
Decks
6 decks · latest Apr 21, 2026

Where Guardforce AI Co., Limited is listed

ListingExchangeCountryCurrency
NASDAQ:GFAI · Home listing · This pageNASDAQUnited StatesUSD
BOATS:GFAIBOATSUnited StatesUSD

Log in to ask 6ix AI your own questions about Guardforce AI Co., Limited.