Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Guardforce AI Co., Limited - Ordinary Shares (NQ:GFAI)

1.150 +0.010 (+0.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	1.190	1.190	1.130	1.150	408,340	+0.01(+0.88%)
Sep 11, 2025	1.130	1.190	1.120	1.140	538,942	+0.03(+2.70%)
Sep 10, 2025	1.110	1.120	1.095	1.110	366,437	+0.01(+0.91%)
Sep 09, 2025	1.090	1.110	1.070	1.100	259,429	+0.00(+0.09%)
Sep 08, 2025	1.090	1.100	1.070	1.099	189,903	+0.01(+0.83%)
Sep 05, 2025	1.080	1.110	1.040	1.090	226,527	+0.03(+2.83%)
Sep 04, 2025	1.090	1.090	1.039	1.060	423,425	-0.03(-2.75%)
Sep 03, 2025	1.110	1.110	1.070	1.090	262,146	-0.01(-0.91%)
Sep 02, 2025	1.100	1.110	1.050	1.100	460,601	-0.01(-0.90%)
Aug 29, 2025	1.180	1.208	1.080	1.110	1,057,637	-0.07(-5.93%)
Aug 28, 2025	1.200	1.220	1.160	1.180	423,473	-0.01(-0.84%)
Aug 27, 2025	1.220	1.300	1.140	1.190	1,678,872	-0.02(-1.65%)
Aug 26, 2025	1.170	1.240	1.110	1.210	922,777	+0.03(+2.54%)
Aug 25, 2025	1.130	1.230	1.080	1.180	953,817	+0.08(+7.27%)
Aug 22, 2025	1.030	1.100	1.020	1.100	325,341	+0.08(+7.84%)
Aug 21, 2025	1.080	1.080	1.015	1.020	438,284	-0.06(-5.56%)
Aug 20, 2025	1.130	1.137	1.050	1.080	469,483	-0.04(-3.57%)
Aug 19, 2025	1.140	1.157	1.110	1.120	274,274	-0.02(-1.75%)
Aug 18, 2025	1.150	1.169	1.125	1.140	287,532	-0.01(-0.87%)
Aug 15, 2025	1.200	1.200	1.140	1.150	353,988	-0.03(-2.54%)
Aug 14, 2025	1.190	1.210	1.160	1.180	316,917	-0.03(-2.48%)
Aug 13, 2025	1.140	1.240	1.110	1.210	1,055,736	+0.07(+6.61%)
Aug 12, 2025	1.140	1.150	1.110	1.135	230,557	-0.00(-0.44%)
Aug 11, 2025	1.190	1.198	1.120	1.140	255,234	-0.03(-2.56%)
Aug 08, 2025	1.180	1.210	1.130	1.170	341,177	+0.02(+1.74%)
Aug 07, 2025	1.140	1.167	1.121	1.150	210,987	+0.03(+2.68%)
Aug 06, 2025	1.140	1.150	1.110	1.120	175,914	-0.02(-1.75%)
Aug 05, 2025	1.180	1.180	1.120	1.140	233,435	-0.02(-1.72%)
Aug 04, 2025	1.130	1.230	1.110	1.160	734,961	+0.05(+4.50%)
Aug 01, 2025	1.120	1.150	1.080	1.110	367,914	-0.05(-4.31%)
Jul 31, 2025	1.160	1.220	1.130	1.160	312,110	+0.01(+0.87%)
Jul 30, 2025	1.220	1.255	1.140	1.150	388,060	-0.06(-4.96%)
Jul 29, 2025	1.280	1.300	1.180	1.210	487,928	-0.08(-6.20%)
Jul 28, 2025	1.330	1.360	1.280	1.290	473,729	-0.03(-2.27%)
Jul 25, 2025	1.380	1.388	1.300	1.320	472,414	-0.05(-3.65%)
Jul 24, 2025	1.470	1.479	1.360	1.370	514,304	-0.05(-3.52%)
Jul 23, 2025	1.380	1.437	1.360	1.420	605,722	+0.05(+3.65%)
Jul 22, 2025	1.320	1.380	1.265	1.370	415,574	+0.06(+4.58%)
Jul 21, 2025	1.420	1.490	1.310	1.310	1,250,382	-0.10(-7.09%)
Jul 18, 2025	1.450	1.500	1.360	1.410	1,639,009	+0.00(+0.00%)
Jul 17, 2025	1.220	1.430	1.210	1.410	2,386,633	+0.19(+15.57%)
Jul 16, 2025	1.200	1.220	1.171	1.220	302,158	+0.01(+0.83%)
Jul 15, 2025	1.210	1.230	1.190	1.210	223,332	+0.01(+0.83%)
Jul 14, 2025	1.210	1.250	1.170	1.200	554,804	-0.02(-1.64%)
Jul 11, 2025	1.190	1.250	1.180	1.220	776,834	+0.03(+2.52%)
Jul 10, 2025	1.180	1.200	1.140	1.190	347,343	+0.00(+0.00%)
Jul 09, 2025	1.170	1.210	1.160	1.190	287,149	+0.01(+0.85%)
Jul 08, 2025	1.210	1.230	1.140	1.180	1,134,714	-0.06(-4.84%)
Jul 07, 2025	1.200	1.240	1.140	1.240	1,483,037	+0.05(+4.20%)
Jul 03, 2025	1.190	1.200	1.160	1.190	302,801	+0.01(+0.85%)
Jul 02, 2025	1.130	1.180	1.130	1.180	592,489	+0.06(+5.36%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	241.38	+0.60 (0.25%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Guardforce AI Co., Limited - Ordinary Shares (NQ:GFAI)

Historical Prices