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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Guardforce Ai Company (NQ: GFAI )

3.670 +0.230 (+6.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.460 3.685 3.440 3.670 228,508 +0.23(+6.69%)
Mar 27, 2024 3.410 3.470 3.300 3.440 129,583 +0.08(+2.38%)
Mar 26, 2024 3.480 3.540 3.350 3.360 181,157 -0.05(-1.47%)
Mar 25, 2024 3.570 3.690 3.380 3.410 226,773 -0.16(-4.48%)
Mar 22, 2024 3.820 3.860 3.570 3.570 278,921 -0.30(-7.75%)
Mar 21, 2024 4.020 4.060 3.820 3.870 244,079 -0.10(-2.52%)
Mar 20, 2024 3.860 4.090 3.770 3.970 271,043 +0.11(+2.85%)
Mar 19, 2024 3.950 4.100 3.710 3.860 444,144 -0.18(-4.46%)
Mar 18, 2024 3.990 4.290 3.747 4.040 577,877 -0.02(-0.49%)
Mar 15, 2024 3.490 4.140 3.440 4.060 963,856 +0.55(+15.67%)
Mar 14, 2024 3.920 3.990 3.420 3.510 708,429 -0.24(-6.40%)
Mar 13, 2024 3.390 3.800 3.320 3.750 1,136,111 +0.50(+15.38%)
Mar 12, 2024 3.180 3.350 3.180 3.250 322,380 +0.05(+1.56%)
Mar 11, 2024 3.540 3.605 3.170 3.200 431,501 -0.34(-9.60%)
Mar 08, 2024 3.780 4.238 3.480 3.540 995,697 -0.16(-4.32%)
Mar 07, 2024 3.900 3.900 3.650 3.700 469,733 -0.12(-3.14%)
Mar 06, 2024 3.630 4.050 3.420 3.820 860,833 +0.34(+9.77%)
Mar 05, 2024 3.790 3.790 3.375 3.480 645,318 -0.37(-9.61%)
Mar 04, 2024 3.500 4.040 3.450 3.850 1,857,446 +0.51(+15.27%)
Mar 01, 2024 3.500 3.590 3.200 3.340 503,237 -0.23(-6.44%)
Feb 29, 2024 3.410 3.650 3.250 3.570 1,120,280 +0.29(+8.84%)
Feb 28, 2024 3.760 3.760 3.140 3.280 1,114,305 -0.50(-13.23%)
Feb 27, 2024 3.180 3.940 3.100 3.780 3,312,278 +0.80(+26.85%)
Feb 26, 2024 2.610 3.062 2.580 2.980 861,590 +0.44(+17.32%)
Feb 23, 2024 2.630 2.740 2.440 2.540 229,370 -0.12(-4.51%)
Feb 22, 2024 2.900 2.910 2.620 2.660 357,152 -0.01(-0.37%)
Feb 21, 2024 2.600 2.740 2.520 2.670 326,770 +0.09(+3.49%)
Feb 20, 2024 3.120 3.199 2.350 2.580 970,723 -0.60(-18.87%)
Feb 16, 2024 3.410 3.425 3.100 3.180 567,196 -0.31(-8.88%)
Feb 15, 2024 3.120 3.680 3.040 3.490 1,844,186 +0.56(+19.11%)
Feb 14, 2024 2.660 2.990 2.580 2.930 278,212 +0.36(+14.01%)
Feb 13, 2024 2.750 2.750 2.540 2.570 198,413 -0.25(-8.87%)
Feb 12, 2024 2.770 3.010 2.750 2.820 311,452 +0.02(+0.71%)
Feb 09, 2024 2.590 2.899 2.590 2.800 387,589 +0.23(+8.95%)
Feb 08, 2024 2.510 2.669 2.480 2.570 145,650 +0.09(+3.63%)
Feb 07, 2024 2.590 2.590 2.420 2.480 111,024 -0.07(-2.75%)
Feb 06, 2024 2.420 2.620 2.400 2.550 131,252 +0.18(+7.59%)
Feb 05, 2024 2.650 2.650 2.270 2.370 217,229 -0.22(-8.49%)
Feb 02, 2024 2.440 2.590 2.400 2.590 62,627 +0.13(+5.28%)
Feb 01, 2024 2.510 2.510 2.350 2.460 77,290 +0.03(+1.23%)
Jan 31, 2024 2.460 2.529 2.400 2.430 128,292 -0.01(-0.41%)
Jan 30, 2024 2.570 2.570 2.355 2.440 115,996 -0.13(-5.06%)
Jan 29, 2024 2.360 2.580 2.320 2.570 122,212 +0.20(+8.44%)
Jan 26, 2024 2.460 2.460 2.310 2.370 99,351 -0.10(-4.05%)
Jan 25, 2024 2.490 2.530 2.450 2.470 75,616 -0.07(-2.76%)
Jan 24, 2024 2.460 2.580 2.430 2.540 215,244 +0.12(+4.96%)
Jan 23, 2024 2.650 2.678 2.400 2.420 172,768 -0.16(-6.20%)
Jan 22, 2024 2.180 2.590 2.130 2.580 588,136 +0.40(+18.35%)
Jan 19, 2024 2.310 2.310 2.040 2.180 290,835 -0.02(-0.91%)
Jan 18, 2024 2.140 2.250 2.095 2.200 264,417 +0.08(+3.77%)
Jan 17, 2024 2.270 2.310 2.040 2.120 137,441 -0.09(-4.07%)
Jan 16, 2024 2.620 2.670 2.150 2.210 361,874 -0.43(-16.29%)
Jan 12, 2024 2.860 2.920 2.610 2.640 167,334 -0.20(-7.04%)
Jan 11, 2024 3.050 3.100 2.760 2.840 246,182 -0.21(-6.89%)
Jan 10, 2024 3.110 3.165 3.000 3.050 233,803 -0.04(-1.29%)
Jan 09, 2024 3.150 3.180 3.080 3.090 167,630 -0.11(-3.44%)
Jan 08, 2024 3.110 3.207 3.060 3.200 128,796 +0.13(+4.23%)
Jan 05, 2024 3.180 3.220 3.070 3.070 159,169 -0.10(-3.15%)
Jan 04, 2024 3.280 3.360 3.100 3.170 162,264 -0.10(-3.06%)
Jan 03, 2024 3.280 3.378 3.230 3.270 151,733 -0.06(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.