Guardforce AI Co., Limited (GFAI) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
GFAI Historical Performance
Short-Term Returns
GFAI Stock Price Trajectory (2021–2026)
As of May 8, 2026, Guardforce AI Co., Limited (GFAI) trades at $0.47, representing a -53.2% return over the past year. The stock has delivered a -99.5% total return over five years (-65.9% 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 -99.7%, currently trading 41% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers BCO (+18.3% 1Y), VRRM (-34.1% 1Y), and ARMK (+17.8% 1Y), GFAI has underperformed the peer group average. Compare GFAI vs BCO →
GFAI Historical Price Data (2025–2026)
Showing 30 of 1,339 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 0.53 | 0.58 | 0.51 | 0.54 | 478K | +3.37% |
| 2026-04-21 | 0.54 | 0.58 | 0.51 | 0.52 | 362K | -6.82% |
| 2026-04-20 | 0.59 | 0.60 | 0.51 | 0.56 | 377K | -5.09% |
| 2026-04-17 | 0.58 | 0.60 | 0.56 | 0.59 | 401K | +7.22% |
| 2026-04-16 | 0.51 | 0.56 | 0.50 | 0.55 | 490K | +11.17% |
| 2026-04-15 | 0.49 | 0.51 | 0.48 | 0.49 | 241K | +0.43% |
| 2026-04-14 | 0.46 | 0.51 | 0.42 | 0.49 | 395K | +8.17% |
| 2026-04-13 | 0.44 | 0.47 | 0.43 | 0.46 | 186K | +2.96% |
| 2026-04-10 | 0.45 | 0.45 | 0.43 | 0.44 | 179K | -1.58% |
| 2026-04-09 | 0.45 | 0.46 | 0.44 | 0.45 | 133K | -2.26% |
| 2026-04-08 | 0.45 | 0.48 | 0.43 | 0.46 | 377K | +7.00% |
| 2026-04-07 | 0.44 | 0.44 | 0.43 | 0.43 | 149K | -1.06% |
| 2026-04-06 | 0.43 | 0.44 | 0.41 | 0.43 | 146K | +3.40% |
| 2026-04-02 | 0.43 | 0.45 | 0.40 | 0.42 | 190K | -3.62% |
| 2026-04-01 | 0.44 | 0.46 | 0.42 | 0.44 | 226K | -2.77% |
| 2026-03-31 | 0.45 | 0.46 | 0.40 | 0.45 | 362K | +7.25% |
| 2026-03-30 | 0.47 | 0.47 | 0.41 | 0.42 | 211K | -5.45% |
| 2026-03-27 | 0.45 | 0.46 | 0.43 | 0.44 | 190K | -1.82% |
| 2026-03-26 | 0.47 | 0.48 | 0.45 | 0.45 | 137K | -5.38% |
See GFAI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GFAI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GFAI vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonGFAI — Frequently Asked Questions
Quick answers to the most common questions about buying GFAI stock.
How has GFAI stock performed recently?
GFAI declined -53.2% over the past year, below its 5-year annualized CAGR of -65.9%. 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 -53.2% 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.