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
$0.177 USD -0.013 (-6.9%)
Close on Oct 30, 2026
- Day range
- $0.175 – $0.191 USDOct 30, 2026
- Volume
- 200,148 sharesOct 30, 2026
- Market cap
- $5.66M USDAt the close on Oct 30, 2026 · price × 31.96M shares outstanding
- 52-week range
- $0.175 – $1.020 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $67,077 USDMedian day 105,550 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:GFAI · Home | $0.177 USD | -0.013 (-6.9%) | 200,148 | $0.189 | $0.191 | $0.175 | $0.190 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:GFAI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.177 | -0.013 | -6.9% | $0.189 | $0.191 | $0.175 | 200,148 | |
| $0.190 | -0.009 | -4.5% | $0.196 | $0.199 | $0.190 | 87,403 | |
| $0.199 | +0.004 | +2.1% | $0.195 | $0.200 | $0.193 | 134,763 | |
| $0.195 | +0.003 | +1.5% | $0.189 | $0.197 | $0.189 | 36,189 | |
| $0.192 | -0.002 | -1.0% | $0.188 | $0.198 | $0.181 | 88,580 | |
| $0.194 | +0.008 | +4.3% | $0.185 | $0.195 | $0.185 | 268,500 | |
| $0.186 | -0.010 | -5.1% | $0.185 | $0.200 | $0.181 | 351,000 | |
| $0.196 | -0.025 | -11.3% | $0.212 | $0.220 | $0.187 | 618,700 | |
| $0.221 | +0.015 | +7.3% | $0.206 | $0.238 | $0.206 | 2,737,900 | |
| $0.206 | +0.007 | +3.5% | $0.193 | $0.214 | $0.191 | 116,500 | |
| $0.199 | -0.006 | -2.9% | $0.214 | $0.215 | $0.195 | 83,900 | |
| $0.205 | -0.009 | -4.2% | $0.213 | $0.214 | $0.190 | 651,400 | |
| $0.214 | -0.021 | -8.9% | $0.227 | $0.234 | $0.214 | 228,900 | |
| $0.235 | -0.005 | -2.1% | $0.239 | $0.250 | $0.235 | 195,400 | |
| $0.240 | -0.021 | -8.0% | $0.255 | $0.262 | $0.234 | 114,000 | |
| $0.261 | +0.005 | +2.0% | $0.256 | $0.265 | $0.255 | 87,800 | |
| $0.256 | +0.001 | +0.4% | $0.250 | $0.270 | $0.250 | 166,600 | |
| $0.255 | +0.005 | +2.0% | $0.250 | $0.261 | $0.250 | 138,200 | |
| $0.250 | -0.044 | -15.0% | $0.286 | $0.300 | $0.250 | 420,500 | |
| $0.294 | -0.014 | -4.5% | $0.310 | $0.317 | $0.280 | 268,300 | |
| $0.308 | -0.002 | -0.6% | $0.311 | $0.320 | $0.307 | 56,300 | |
| $0.310 | -0.010 | -3.1% | $0.320 | $0.330 | $0.310 | 81,100 | |
| $0.320 | 0.000 | 0.0% | $0.330 | $0.330 | $0.320 | 64,800 | |
| $0.320 | -0.003 | -0.9% | $0.339 | $0.340 | $0.320 | 86,900 | |
| $0.323 | -0.007 | -2.1% | $0.330 | $0.344 | $0.320 | 71,300 | |
| $0.330 | +0.008 | +2.5% | $0.341 | $0.344 | $0.323 | 81,900 | |
| $0.322 | -0.015 | -4.5% | $0.360 | $0.360 | $0.321 | 227,200 | |
| $0.337 | -0.003 | -0.9% | $0.329 | $0.344 | $0.320 | 190,800 | |
| $0.340 | +0.018 | +5.6% | $0.345 | $0.346 | $0.329 | 80,300 | |
| $0.322 | +0.001 | +0.3% | $0.337 | $0.341 | $0.321 | 116,800 | |
| $0.321 | -0.003 | -0.9% | $0.320 | $0.340 | $0.320 | 82,600 | |
| $0.324 | +0.001 | +0.3% | $0.323 | $0.341 | $0.320 | 100,600 | |
| $0.323 | -0.024 | -6.9% | $0.338 | $0.356 | $0.320 | 120,200 | |
| $0.347 | +0.006 | +1.8% | $0.348 | $0.368 | $0.341 | 39,400 | |
| $0.341 | -0.020 | -5.5% | $0.356 | $0.363 | $0.340 | 135,600 | |
| $0.361 | 0.000 | 0.0% | $0.370 | $0.370 | $0.360 | 43,000 | |
| $0.361 | -0.004 | -1.1% | $0.350 | $0.378 | $0.350 | 36,000 | |
| $0.365 | -0.007 | -1.9% | $0.370 | $0.382 | $0.365 | 74,500 | |
| $0.372 | -0.013 | -3.4% | $0.388 | $0.389 | $0.370 | 132,200 | |
| $0.385 | +0.004 | +1.0% | $0.381 | $0.400 | $0.381 | 107,200 | |
| $0.381 | 0.000 | 0.0% | $0.381 | $0.390 | $0.381 | 95,600 | |
| $0.381 | -0.007 | -1.8% | $0.387 | $0.393 | $0.381 | 60,700 | |
| $0.388 | +0.010 | +2.6% | $0.380 | $0.390 | $0.372 | 100,400 | |
| $0.378 | -0.002 | -0.5% | $0.385 | $0.390 | $0.370 | 54,600 | |
| $0.380 | +0.008 | +2.2% | $0.370 | $0.390 | $0.370 | 81,400 | |
| $0.372 | -0.028 | -7.0% | $0.388 | $0.400 | $0.370 | 145,500 | |
| $0.400 | -0.012 | -2.9% | $0.417 | $0.419 | $0.393 | 140,200 | |
| $0.412 | +0.015 | +3.8% | $0.393 | $0.438 | $0.390 | 484,700 | |
| $0.397 | +0.032 | +8.8% | $0.368 | $0.470 | $0.350 | 2,052,200 | |
| $0.365 | +0.020 | +5.8% | $0.350 | $0.380 | $0.350 | 117,200 | |
| $0.345 | 0.000 | 0.0% | $0.354 | $0.359 | $0.345 | 65,500 | |
| $0.345 | +0.001 | +0.3% | $0.340 | $0.360 | $0.340 | 78,100 | |
| $0.344 | -0.004 | -1.1% | $0.347 | $0.360 | $0.340 | 85,600 | |
| $0.348 | -0.003 | -0.9% | $0.360 | $0.360 | $0.348 | 49,000 | |
| $0.351 | +0.002 | +0.6% | $0.344 | $0.360 | $0.340 | 66,700 | |
| $0.349 | +0.002 | +0.6% | $0.347 | $0.359 | $0.347 | 99,800 | |
| $0.347 | -0.010 | -2.8% | $0.360 | $0.360 | $0.341 | 283,000 | |
| $0.357 | +0.010 | +2.9% | $0.359 | $0.360 | $0.345 | 744,000 | |
| $0.347 | -0.005 | -1.4% | $0.353 | $0.360 | $0.346 | 86,500 | |
| $0.352 | +0.028 | +8.6% | $0.330 | $0.360 | $0.320 | 169,900 | |
| $0.324 | -0.011 | -3.3% | $0.330 | $0.344 | $0.320 | 85,300 | |
| $0.335 | -0.013 | -3.7% | $0.340 | $0.358 | $0.320 | 103,900 | |
| $0.348 | +0.030 | +9.4% | $0.319 | $0.360 | $0.319 | 282,900 | |
| $0.318 | +0.008 | +2.6% | $0.311 | $0.320 | $0.308 | 94,600 | |
| $0.310 | 0.000 | 0.0% | $0.320 | $0.320 | $0.306 | 233,500 | |
| $0.310 | -0.007 | -2.2% | $0.315 | $0.324 | $0.306 | 203,000 |
- Ticker
- NASDAQ:GFAI
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Sep 23, 2026
Guardforce AI Reports Interim Financial Results for the First Half of 2026
Latest earnings call · Apr 21, 2026
Guardforce AI (NASDAQ:GFAI) Q4 2025 Earnings Call
Replay and transcript
Latest deck · Apr 21, 2026
Investor Presentation (April 2026)
Investor deck · 18 slides
Calls
Replays
Guardforce AI (NASDAQ:GFAI) Q4 2025 Earnings Call
Tue, Apr 21, 2026 · 8:00 AM ET
Watch TranscriptGuardforce 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
Decks
Investor Presentation (April 2026)
Investor deck · 18 slides · Apr 21, 2026
Investor Presentation (September 2024)
Investor deck · 22 slides · Sep 10, 2024
Investor Presentation (April 2024)
Investor deck · 26 slides · Apr 30, 2024
Investor Presentation (October 2022)
Investor deck · 27 slides · Oct 12, 2022
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
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:GFAI · Home listing · This page | NASDAQ | United States | USD |
| BOATS:GFAI | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Guardforce AI Co., Limited.