NASDAQ, GFAIW End of Day and Historical Stock Data [Guardforce Ai Company WT]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, GFAIW:

25 Aug 2025

LAST: 0.2600	CHANGE: 0.02	OPEN: 0.2600	HIGH: 0.2600	ASK: 0.0000	VOLUME: 100
LAST: 0.2600	CHG(%): 8.38	PREV: 0.2399	LOW: 0.2600	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	0.2600	0.2600	0.2600	0.2600	100
22 Aug 25	0.2201	0.2399	0.2200	0.2399	800
19 Aug 25	0.2638	0.2660	0.2300	0.2660	14.2K
18 Aug 25	0.2640	0.2640	0.2310	0.2565	5.2K
15 Aug 25	0.2685	0.2685	0.2311	0.2667	300
14 Aug 25	0.2504	0.2682	0.2504	0.2682	200
13 Aug 25	0.2200	0.2687	0.2200	0.2687	4.7K
12 Aug 25	0.2610	0.2610	0.2610	0.2610	200
11 Aug 25	0.2507	0.2686	0.2310	0.2652	13.7K
08 Aug 25	0.2610	0.2688	0.2311	0.2688	400

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.26
MA10:	0.26
MA20:	0.27
MA50:	0.24
MA100:	0.23
MA200:	0.23
STO9:	69.79
STO14:	42.41
RSI14:	37.44
WPR14:	-57.59
MTM14:	-0.03
ROC14:	-0.10
ATR:	0.04
Week High:	0.27
Week Low:	0.22
Month High:	0.34
Month Low:	0.22
Year High:	0.97
Year Low:	0.05
Volatility:	114.51