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)

0.6410 +0.0844 (+15.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 2, 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 02, 2026 0.5900 0.6457 0.5900 0.6410 348,365 +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%)
Dec 01, 2025 0.8900 0.9800 0.8564 0.8701 937,255 -0.02(-2.02%)
Nov 28, 2025 0.8000 0.8937 0.8000 0.8880 501,794 +0.12(+15.32%)
Nov 26, 2025 0.7400 0.7940 0.7400 0.7700 398,958 +0.06(+7.84%)
Nov 25, 2025 0.6415 0.7165 0.6415 0.7140 361,573 +0.07(+11.74%)
Nov 24, 2025 0.6340 0.6615 0.6340 0.6390 286,135 -0.00(-0.75%)
Nov 21, 2025 0.6500 0.6804 0.5810 0.6438 891,428 -0.03(-3.92%)
Nov 20, 2025 0.6934 0.7618 0.6701 0.6701 591,201 -0.00(-0.73%)
Nov 19, 2025 0.7715 0.7844 0.6621 0.6750 848,064 -0.08(-11.18%)
Nov 18, 2025 0.8000 0.8053 0.7600 0.7600 420,453 -0.05(-6.37%)
Nov 17, 2025 0.8300 0.8599 0.8011 0.8117 184,180 -0.02(-2.19%)
Nov 14, 2025 0.8550 0.8599 0.8026 0.8299 389,817 -0.05(-5.20%)
Nov 13, 2025 0.8881 0.9000 0.8199 0.8754 323,341 -0.01(-1.42%)
Nov 12, 2025 0.9115 0.9261 0.8755 0.8880 138,408 -0.02(-2.58%)
Nov 11, 2025 0.8700 0.9175 0.8500 0.9115 179,528 +0.04(+4.41%)
Nov 10, 2025 0.8727 0.9180 0.8600 0.8730 245,817 +0.02(+1.89%)
Nov 07, 2025 0.8500 0.8616 0.8095 0.8568 374,366 +0.01(+0.76%)
Nov 06, 2025 0.9500 0.9506 0.8500 0.8503 315,946 -0.06(-6.17%)
Nov 05, 2025 0.8865 0.9500 0.8865 0.9062 251,865 +0.06(+7.19%)
Nov 04, 2025 0.9548 0.9600 0.8335 0.8454 976,568 -0.12(-12.16%)
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.