Guardforce AI Co., Limited (GFAI) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -32.2%
- 3M
- -47.5%
- YTD
- -73.5%
- 1Y
- -80.0%
- 3Y
- -64.0%
- 5Y
- -71.4%
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
- -61.1%
- 2026 annual price return
- -59.4%
GFAI Stock Price Trajectory (2021–2026)
As of November 8, 2026, Guardforce AI Co., Limited (GFAI) trades at $0.17, representing a -80.0% return over the past year. The stock has delivered a -99.8% total return over five years (-71.4% 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 -99.9%, currently trading 59% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers BCO (-1.8% 1Y), VRRM (-90.4% 1Y), and ARMK (+40.6% 1Y), GFAI has underperformed the peer group average. Compare GFAI vs BCO →
GFAI Historical Price Data · from 2021
Rows 1–50 of 1,465| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 0.17 | 0.18 | 0.17 | 0.17 | 143K | -1.22% |
| 2026-11-05 | 0.19 | 0.19 | 0.17 | 0.17 | 308K | -9.58% |
| 2026-11-04 | 0.19 | 0.20 | 0.19 | 0.19 | 48K | +1.06% |
| 2026-11-03 | 0.18 | 0.19 | 0.18 | 0.19 | 79K | +2.96% |
| 2026-11-02 | 0.18 | 0.19 | 0.18 | 0.18 | 134K | +3.16% |
| 2026-10-30 | 0.19 | 0.19 | 0.17 | 0.18 | 201K | -6.89% |
| 2026-10-29 | 0.20 | 0.20 | 0.19 | 0.19 | 90K | -4.47% |
| 2026-10-28 | 0.20 | 0.20 | 0.19 | 0.20 | 135K | +2.10% |
| 2026-10-27 | 0.19 | 0.20 | 0.19 | 0.19 | 39K | +1.51% |
| 2026-10-26 | 0.19 | 0.20 | 0.18 | 0.19 | 89K | -0.88% |
| 2026-10-23 | 0.19 | 0.20 | 0.18 | 0.19 | 269K | +3.97% |
| 2026-10-22 | 0.18 | 0.20 | 0.18 | 0.19 | 351K | -4.95% |
| 2026-10-21 | 0.21 | 0.22 | 0.19 | 0.20 | 622K | -11.35% |
| 2026-10-20 | 0.21 | 0.24 | 0.21 | 0.22 | 2.74M | +7.49% |
| 2026-10-19 | 0.19 | 0.21 | 0.19 | 0.21 | 117K | +3.37% |
| 2026-10-16 | 0.21 | 0.21 | 0.20 | 0.20 | 84K | -2.74% |
| 2026-10-15 | 0.21 | 0.21 | 0.19 | 0.20 | 652K | -4.48% |
| 2026-10-14 | 0.23 | 0.23 | 0.21 | 0.21 | 232K | -8.89% |
| 2026-10-13 | 0.24 | 0.25 | 0.24 | 0.24 | 195K | -1.96% |
| 2026-10-12 | 0.26 | 0.26 | 0.23 | 0.24 | 114K | -7.95% |
| 2026-10-09 | 0.26 | 0.26 | 0.26 | 0.26 | 89K | +1.76% |
| 2026-10-08 | 0.25 | 0.27 | 0.25 | 0.26 | 167K | +0.23% |
| 2026-10-07 | 0.25 | 0.26 | 0.25 | 0.26 | 140K | +2.08% |
| 2026-10-06 | 0.29 | 0.30 | 0.25 | 0.25 | 422K | -14.90% |
| 2026-10-05 | 0.31 | 0.32 | 0.28 | 0.29 | 268K | -4.51% |
| 2026-10-02 | 0.31 | 0.32 | 0.31 | 0.31 | 59K | -0.68% |
| 2026-10-01 | 0.32 | 0.33 | 0.31 | 0.31 | 81K | -3.13% |
| 2026-09-30 | 0.33 | 0.33 | 0.32 | 0.32 | 65K | 0.00% |
| 2026-09-29 | 0.34 | 0.34 | 0.32 | 0.32 | 87K | -0.93% |
| 2026-09-28 | 0.33 | 0.34 | 0.32 | 0.32 | 72K | -2.18% |
| 2026-09-25 | 0.34 | 0.34 | 0.32 | 0.33 | 82K | +2.55% |
| 2026-09-24 | 0.36 | 0.36 | 0.32 | 0.32 | 228K | -4.31% |
| 2026-09-23 | 0.33 | 0.34 | 0.32 | 0.34 | 191K | -0.94% |
| 2026-09-22 | 0.34 | 0.35 | 0.33 | 0.34 | 81K | +5.46% |
| 2026-09-21 | 0.34 | 0.34 | 0.32 | 0.32 | 117K | +0.47% |
| 2026-09-18 | 0.32 | 0.34 | 0.32 | 0.32 | 85K | -0.96% |
| 2026-09-17 | 0.32 | 0.34 | 0.32 | 0.32 | 101K | +0.37% |
| 2026-09-16 | 0.34 | 0.36 | 0.32 | 0.32 | 121K | -7.09% |
| 2026-09-15 | 0.35 | 0.37 | 0.34 | 0.35 | 40K | +1.88% |
| 2026-09-14 | 0.36 | 0.36 | 0.34 | 0.34 | 136K | -5.49% |
| 2026-09-11 | 0.37 | 0.37 | 0.36 | 0.36 | 43K | -0.08% |
| 2026-09-10 | 0.35 | 0.38 | 0.35 | 0.36 | 36K | -1.18% |
| 2026-09-09 | 0.37 | 0.38 | 0.37 | 0.37 | 75K | -1.78% |
| 2026-09-08 | 0.39 | 0.39 | 0.37 | 0.37 | 133K | -3.50% |
| 2026-09-04 | 0.38 | 0.40 | 0.38 | 0.39 | 107K | +1.00% |
| 2026-09-03 | 0.38 | 0.39 | 0.38 | 0.38 | 96K | +0.05% |
| 2026-09-02 | 0.39 | 0.39 | 0.38 | 0.38 | 62K | -1.63% |
| 2026-09-01 | 0.38 | 0.39 | 0.37 | 0.39 | 104K | +2.65% |
| 2026-08-31 | 0.39 | 0.39 | 0.37 | 0.38 | 55K | -0.68% |
| 2026-08-28 | 0.37 | 0.39 | 0.37 | 0.38 | 82K | +2.10% |
GFAI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -80.0% over the past year, below its 5-year annualized CAGR of -71.4%. 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 $0.98. Current 1-year return of -80.0% 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.