Guardforce AI Co., Limited
GFAINASDAQIndustrials● Active
$0.43
$-0.03(-6.44%)
Market Cap$9392463
P/E Ratio—
52W High$1.5
52W Low$0.381
Guardforce AI Co., Limited（GFAI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gfai · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$176.00
Oct 29, 2021
-99.8% from here
5-Year Low5Y
$0.3813
Feb 12, 2026
+12.4% from low
IPO Priceadj.
$158.40
Sep 29, 2021
-99.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GFAI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.46 | $0.46 | $0.41 | $0.43 | $0.43 | 523K | -6.44% |
| Jun 5, 2026 | $0.54 | $0.54 | $0.43 | $0.46 | $0.46 | 1.3M | -15.25% |
| Jun 4, 2026 | $0.55 | $0.57 | $0.53 | $0.56 | $0.56 | 536K | +1.44% |
| Jun 3, 2026 | $0.58 | $0.60 | $0.53 | $0.56 | $0.56 | 1.3M | -3.61% |
| Jun 2, 2026 | $0.60 | $0.65 | $0.56 | $0.64 | $0.64 | 2.9M | +6.18% |
| Jun 1, 2026 | $0.69 | $0.69 | $0.58 | $0.60 | $0.60 | 17.5M | -12.41% |
| May 29, 2026 | $0.50 | $0.53 | $0.49 | $0.53 | $0.53 | 24.8M | +6.00% |
| May 28, 2026 | $0.47 | $0.50 | $0.47 | $0.50 | $0.50 | 300K | +5.40% |
| May 27, 2026 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 154K | -2.68% |
| May 26, 2026 | $0.48 | $0.50 | $0.47 | $0.50 | $0.50 | 219K | +2.60% |
| May 22, 2026 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 223K | -5.17% |
| May 21, 2026 | $0.50 | $0.51 | $0.48 | $0.49 | $0.49 | 195K | -2.98% |
| May 20, 2026 | $0.50 | $0.51 | $0.47 | $0.51 | $0.51 | 390K | +1.98% |
| May 19, 2026 | $0.48 | $0.50 | $0.46 | $0.49 | $0.49 | 526K | +2.46% |
| May 18, 2026 | $0.46 | $0.49 | $0.45 | $0.47 | $0.47 | 287K | +2.80% |
| May 15, 2026 | $0.50 | $0.50 | $0.45 | $0.46 | $0.46 | 567K | -7.65% |
| May 14, 2026 | $0.47 | $0.50 | $0.45 | $0.50 | $0.50 | 390K | +6.65% |
| May 13, 2026 | $0.45 | $0.47 | $0.43 | $0.46 | $0.46 | 548K | +0.75% |
| May 12, 2026 | $0.48 | $0.49 | $0.44 | $0.46 | $0.46 | 380K | -4.66% |
| May 11, 2026 | $0.52 | $0.52 | $0.48 | $0.48 | $0.48 | 378K | -6.71% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GFAI
Jan 1 → Dec 31 · 6 years2026-27.4%$0.59 → $0.43
-27.4%
2025-62.1%$1.47 → $0.56
-62.1%
2024-57.3%$3.35 → $1.43
-57.3%
2023-47.1%$6.28 → $3.32
-47.1%
2022-88.2%$43.20 → $5.08
-88.2%
2021-57.6%$102.00 → $43.20
-57.6%
Best Year2026 · -27.4%
Worst Year2022 · -88.2%
Positive Years0 / 6
Avg Annual Return-56.6%
6Y Total Return-99.6%
6Y CAGR~-59.8% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in GFAI?
If you invested $1,000 in GFAI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3
Total Return-99.7%
CAGR~-69.4% / yr
Profit$-997
Based on Sep 29, 2021 · $158.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Guardforce AI Co., Limited（GFAI）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.43。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GFAI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GFAI 历史股价FMP 日线复权 OHLCV