GF
NASDAQ · GFAI
Guardforce AI Co., Limited
Industrials · Security & Protection Services
$0.19
Up+$0.00 (+1.06%)
Updated Nov 5, 2026, 9:34 AM
SID Score
2.8/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 18.59M
- P/E ratio
- -2.72
- Dividend yield
- 0.00%
- 52-week range
- $0.18 – $0.69
- Volume
- 47.6K
- Avg. volume
- 529.36K
Price performance · GFAI
GFAI price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Nov 4, 2026
GFAI closed at $0.19 after 21 trading sessions, down 25.61% for the selected period.
- Last close
- $0.19
- Period change
- -25.61%
- Period low
- $0.18
- Period high
- $0.26
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 4, 2026 | $0.188 | $0.195 | $0.188 | $0.19 | 47.6K |
| Nov 3, 2026 | $0.18 | $0.19 | $0.18 | $0.188 | 79.36K |
| Nov 2, 2026 | $0.176 | $0.19 | $0.1751 | $0.1826 | 134.48K |
| Oct 30, 2026 | $0.189 | $0.1911 | $0.175 | $0.177 | 200.59K |
| Oct 29, 2026 | $0.196 | $0.199 | $0.1901 | $0.1901 | 89.58K |
| Oct 28, 2026 | $0.195 | $0.20 | $0.1928 | $0.199 | 135.27K |
| Oct 27, 2026 | $0.189 | $0.1966 | $0.189 | $0.1949 | 38.53K |
| Oct 26, 2026 | $0.1879 | $0.1982 | $0.1811 | $0.192 | 89.14K |
| Oct 23, 2026 | $0.1852 | $0.195 | $0.185 | $0.1937 | 268.54K |
| Oct 22, 2026 | $0.185 | $0.1999 | $0.1811 | $0.1863 | 351.14K |
| Oct 21, 2026 | $0.212 | $0.2198 | $0.1866 | $0.196 | 622.47K |
| Oct 20, 2026 | $0.2057 | $0.2375 | $0.2057 | $0.2211 | 2.74M |
| Oct 19, 2026 | $0.193 | $0.214 | $0.1911 | $0.2057 | 116.73K |
| Oct 16, 2026 | $0.214 | $0.215 | $0.1954 | $0.199 | 83.86K |
| Oct 15, 2026 | $0.2128 | $0.2143 | $0.19 | $0.2046 | 652.11K |
| Oct 14, 2026 | $0.227 | $0.2336 | $0.2142 | $0.2142 | 232K |
| Oct 13, 2026 | $0.239 | $0.25 | $0.2351 | $0.2351 | 195.53K |
| Oct 12, 2026 | $0.255 | $0.262 | $0.2339 | $0.2398 | 114.27K |
| Oct 9, 2026 | $0.256 | $0.2646 | $0.2551 | $0.2605 | 88.67K |
| Oct 8, 2026 | $0.25 | $0.27 | $0.25 | $0.256 | 166.72K |
| Oct 7, 2026 | $0.2501 | $0.2608 | $0.2501 | $0.2554 | 139.93K |
Latest GFAI news
The latest Smart Investors Daily articles mentioning GFAI.
Stock researchCompany · Financials
Company
Market Activity
Research & News
Loading stock research…
