Guardforce AI Co., Limited (GFAI) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -6.9%
- 3M
- -8.2%
- YTD
- -37.8%
- 1Y
- -67.8%
- 3Y
- -55.7%
- 5Y
- -67.0%
Loading 10-year price history...
GFAI Historical Performance
GFAI Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -56.8%
- 2022 annual price return
- -89.1%
- 2023 annual price return
- -49.1%
- 2024 annual price return
- -57.1%
- 2025 annual price return
- -61.0%
- 2026 annual price return
- -9.0%
GFAI Stock Price Trajectory (2021–2026)
As of July 7, 2026, Guardforce AI Co., Limited (GFAI) trades at $0.40, representing a -67.8% return over the past year. The stock has delivered a -99.6% total return over five years (-67.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $176.00 on October 29, 2021. From this peak, GFAI has corrected -99.8%, currently trading 40% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers BCO (+10.7% 1Y), VRRM (-82.8% 1Y), and ARMK (+32.0% 1Y), GFAI has underperformed the peer group average. Compare GFAI vs BCO →
GFAI Historical Price Data · from 2021
Rows 1–50 of 1,378| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 0.40 | 0.40 | 0.39 | 0.40 | 98K | +4.53% |
| 2026-07-02 | 0.40 | 0.41 | 0.38 | 0.38 | 225K | -4.58% |
| 2026-07-01 | 0.40 | 0.41 | 0.39 | 0.40 | 210K | +0.50% |
| 2026-06-30 | 0.40 | 0.40 | 0.38 | 0.40 | 130K | +0.76% |
| 2026-06-29 | 0.42 | 0.42 | 0.38 | 0.40 | 312K | -0.65% |
| 2026-06-26 | 0.36 | 0.40 | 0.35 | 0.40 | 0 | +8.63% |
| 2026-06-25 | 0.39 | 0.39 | 0.36 | 0.37 | 220K | -7.25% |
| 2026-06-24 | 0.42 | 0.42 | 0.39 | 0.39 | 461K | -6.05% |
| 2026-06-23 | 0.42 | 0.43 | 0.40 | 0.42 | 96K | -0.05% |
| 2026-06-22 | 0.41 | 0.43 | 0.40 | 0.42 | 367K | +2.64% |
| 2026-06-18 | 0.41 | 0.42 | 0.40 | 0.41 | 296K | -0.66% |
| 2026-06-17 | 0.42 | 0.43 | 0.41 | 0.41 | 309K | -5.33% |
| 2026-06-16 | 0.45 | 0.45 | 0.41 | 0.44 | 414K | -2.40% |
| 2026-06-15 | 0.45 | 0.45 | 0.41 | 0.45 | 27K | -0.54% |
| 2026-06-12 | 0.45 | 0.47 | 0.43 | 0.45 | 540K | -0.36% |
| 2026-06-11 | 0.42 | 0.45 | 0.40 | 0.45 | 340K | +5.39% |
| 2026-06-10 | 0.42 | 0.43 | 0.40 | 0.43 | 501K | +1.43% |
| 2026-06-09 | 0.44 | 0.45 | 0.41 | 0.42 | 914K | -1.73% |
| 2026-06-08 | 0.46 | 0.46 | 0.41 | 0.43 | 500K | -4.91% |
| 2026-06-05 | 0.54 | 0.54 | 0.43 | 0.45 | 1.23M | -17.42% |
| 2026-06-04 | 0.55 | 0.57 | 0.53 | 0.55 | 517K | -2.59% |
| 2026-06-03 | 0.58 | 0.60 | 0.53 | 0.56 | 1.11M | -12.09% |
| 2026-06-02 | 0.60 | 0.65 | 0.56 | 0.64 | 2.81M | +6.17% |
| 2026-06-01 | 0.69 | 0.69 | 0.58 | 0.60 | 15.46M | +13.21% |
| 2026-05-29 | 0.50 | 0.53 | 0.49 | 0.53 | 333K | +6.02% |
| 2026-05-28 | 0.48 | 0.50 | 0.47 | 0.50 | 295K | +3.69% |
| 2026-05-27 | 0.48 | 0.49 | 0.48 | 0.48 | 143K | -3.06% |
| 2026-05-26 | 0.48 | 0.50 | 0.48 | 0.50 | 214K | +4.26% |
| 2026-05-22 | 0.50 | 0.50 | 0.47 | 0.48 | 216K | -1.67% |
| 2026-05-21 | 0.50 | 0.50 | 0.48 | 0.49 | 191K | -4.68% |
| 2026-05-20 | 0.50 | 0.51 | 0.47 | 0.51 | 386K | +3.65% |
| 2026-05-19 | 0.50 | 0.50 | 0.46 | 0.49 | 521K | +3.61% |
| 2026-05-18 | 0.46 | 0.49 | 0.46 | 0.47 | 285K | +3.25% |
| 2026-05-15 | 0.50 | 0.50 | 0.45 | 0.46 | 566K | -7.65% |
| 2026-05-14 | 0.47 | 0.50 | 0.45 | 0.50 | 382K | +9.13% |
| 2026-05-13 | 0.45 | 0.47 | 0.43 | 0.46 | 545K | -1.00% |
| 2026-05-12 | 0.48 | 0.48 | 0.44 | 0.46 | 375K | -5.00% |
| 2026-05-11 | 0.50 | 0.52 | 0.48 | 0.48 | 374K | -4.87% |
| 2026-05-08 | 0.49 | 0.52 | 0.47 | 0.51 | 470K | +7.72% |
| 2026-05-07 | 0.51 | 0.52 | 0.47 | 0.47 | 157K | -5.25% |
| 2026-05-06 | 0.53 | 0.53 | 0.46 | 0.50 | 344K | -5.91% |
| 2026-05-05 | 0.53 | 0.53 | 0.52 | 0.53 | 363K | -3.81% |
| 2026-05-04 | 0.56 | 0.57 | 0.54 | 0.55 | 218K | -4.98% |
| 2026-05-01 | 0.56 | 0.58 | 0.53 | 0.58 | 270K | +1.93% |
| 2026-04-30 | 0.53 | 0.58 | 0.52 | 0.57 | 567K | +10.79% |
| 2026-04-29 | 0.56 | 0.56 | 0.51 | 0.51 | 329K | -8.56% |
| 2026-04-28 | 0.54 | 0.60 | 0.53 | 0.56 | 885K | +2.58% |
| 2026-04-27 | 0.50 | 0.56 | 0.50 | 0.55 | 358K | +10.56% |
| 2026-04-24 | 0.50 | 0.51 | 0.49 | 0.50 | 213K | -2.12% |
| 2026-04-23 | 0.53 | 0.54 | 0.50 | 0.51 | 297K | -6.19% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GFAI — Frequently Asked Questions
Quick answers to the most common questions about buying GFAI stock.
How has GFAI stock performed recently?
GFAI declined -67.8% over the past year, below its 5-year annualized CAGR of -67.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is GFAI's all-time high price?
Guardforce AI Co., Limited reached $176.00 on 2021-10-29. The 52-week high is $1.50. Current 1-year return of -67.8% places the stock further from historical peaks.
Where can I download GFAI historical price data?
This page provides GFAI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.