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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.5400 -0.0328 (-5.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2026 0.5800 0.5915 0.5320 0.5400 376,539 -0.03(-5.73%)
Jan 29, 2026 0.6195 0.6195 0.5599 0.5728 672,473 -0.03(-5.31%)
Jan 28, 2026 0.6325 0.6596 0.5901 0.6049 551,948 -0.01(-1.72%)
Jan 27, 2026 0.6500 0.6500 0.6000 0.6155 539,074 -0.03(-4.28%)
Jan 26, 2026 0.5600 0.6960 0.5560 0.6430 1,678,884 +0.09(+15.44%)
Jan 23, 2026 0.5800 0.5939 0.5400 0.5570 663,941 -0.03(-5.35%)
Jan 22, 2026 0.5565 0.5900 0.5565 0.5885 175,392 +0.04(+7.25%)
Jan 21, 2026 0.5719 0.5888 0.5214 0.5487 432,496 -0.02(-3.74%)
Jan 20, 2026 0.5970 0.6000 0.5613 0.5700 210,319 -0.02(-3.47%)
Jan 16, 2026 0.6111 0.6111 0.5905 0.5905 174,808 -0.01(-1.58%)
Jan 15, 2026 0.6000 0.6152 0.5999 0.6000 271,576 -0.01(-0.99%)
Jan 14, 2026 0.6242 0.6300 0.6000 0.6060 236,596 -0.01(-2.38%)
Jan 13, 2026 0.6200 0.6242 0.6039 0.6208 187,998 -0.01(-1.63%)
Jan 12, 2026 0.6467 0.6650 0.6000 0.6311 315,291 +0.01(+0.80%)
Jan 09, 2026 0.6900 0.7000 0.6200 0.6261 460,399 -0.05(-7.89%)
Jan 08, 2026 0.6730 0.7000 0.6570 0.6797 332,071 +0.03(+3.88%)
Jan 07, 2026 0.6800 0.6800 0.6500 0.6543 159,907 +0.01(+1.52%)
Jan 06, 2026 0.6800 0.6790 0.6239 0.6445 238,094 -0.02(-3.62%)
Jan 05, 2026 0.6497 0.6757 0.6435 0.6687 319,532 +0.03(+4.32%)
Jan 02, 2026 0.5900 0.6457 0.5900 0.6410 353,970 +0.08(+15.16%)
Dec 31, 2025 0.5800 0.5985 0.5404 0.5566 616,597 -0.02(-4.03%)
Dec 30, 2025 0.5900 0.6200 0.5800 0.5800 612,350 -0.01(-1.09%)
Dec 29, 2025 0.6111 0.6391 0.5700 0.5864 803,870 -0.06(-9.24%)
Dec 26, 2025 0.7000 0.7015 0.6290 0.6461 314,693 -0.06(-9.00%)
Dec 24, 2025 0.6900 0.7100 0.6850 0.7100 95,568 +0.02(+3.65%)
Dec 23, 2025 0.7510 0.7600 0.6701 0.6850 572,144 -0.08(-10.90%)
Dec 22, 2025 0.7800 0.7999 0.7610 0.7688 243,463 -0.03(-3.67%)
Dec 19, 2025 0.7700 0.8000 0.7602 0.7981 172,865 +0.03(+4.35%)
Dec 18, 2025 0.7807 0.7926 0.7519 0.7648 150,217 +0.01(+1.28%)
Dec 17, 2025 0.8100 0.8148 0.7472 0.7551 362,308 -0.06(-7.33%)
Dec 16, 2025 0.8000 0.8400 0.7911 0.8148 253,840 -0.00(-0.27%)
Dec 15, 2025 0.8400 0.8419 0.7606 0.8170 361,517 -0.03(-3.19%)
Dec 12, 2025 0.8500 0.8731 0.8214 0.8439 412,329 -0.01(-1.41%)
Dec 11, 2025 0.9046 0.9046 0.8520 0.8560 136,963 -0.05(-5.26%)
Dec 10, 2025 0.9093 0.9300 0.8704 0.9035 247,689 -0.01(-0.64%)
Dec 09, 2025 0.8699 0.9291 0.8580 0.9093 340,078 +0.05(+6.21%)
Dec 08, 2025 0.8716 0.8799 0.8470 0.8561 140,766 -0.02(-2.44%)
Dec 05, 2025 0.9200 0.9200 0.8700 0.8775 373,976 -0.04(-3.96%)
Dec 04, 2025 0.9299 0.9448 0.8900 0.9137 562,676 +0.02(+2.09%)
Dec 03, 2025 0.8297 0.9315 0.8200 0.8950 830,050 +0.07(+9.08%)
Dec 02, 2025 0.8700 0.8919 0.8200 0.8205 228,789 -0.05(-5.70%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.