Singapore markets close in 6 hours 16 minutes
Straits Times Index
3,303.93 +11.24 (+0.34%) Nikkei
38,276.54 +2.49 (+0.01%) Hang Seng
18,012.75 +249.72 (+1.41%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,192.92 -2,645.98 (-4.42%) CMC Crypto 200
1,255.08 -83.98 (-6.27%)
Guardforce AI Co., Limited (GFAI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 2.9200 | 3.0180 | 2.9000 | 2.9800 | 2.9800 | 85,000 |
| 30 Apr 2024 | 2.9600 | 3.0330 | 2.8500 | 2.8700 | 2.8700 | 84,200 |
| 29 Apr 2024 | 3.1100 | 3.2790 | 2.9800 | 3.0000 | 3.0000 | 181,300 |
| 26 Apr 2024 | 2.9200 | 3.0600 | 2.9100 | 3.0200 | 3.0200 | 169,700 |
| 25 Apr 2024 | 2.7500 | 2.9200 | 2.7500 | 2.8400 | 2.8400 | 67,700 |
| 24 Apr 2024 | 2.8500 | 2.9600 | 2.7800 | 2.8400 | 2.8400 | 86,800 |
| 23 Apr 2024 | 2.7700 | 2.9000 | 2.7500 | 2.7900 | 2.7900 | 98,600 |
| 22 Apr 2024 | 2.7600 | 2.8200 | 2.6100 | 2.7300 | 2.7300 | 175,300 |
| 19 Apr 2024 | 2.6900 | 2.9000 | 2.6900 | 2.8200 | 2.8200 | 150,200 |
| 18 Apr 2024 | 2.8700 | 2.9200 | 2.7200 | 2.7200 | 2.7200 | 102,000 |
| 17 Apr 2024 | 3.1200 | 3.1200 | 2.8400 | 2.8700 | 2.8700 | 182,400 |
| 16 Apr 2024 | 2.8900 | 3.0600 | 2.7900 | 3.0000 | 3.0000 | 281,300 |
| 15 Apr 2024 | 3.2400 | 3.2790 | 2.6700 | 2.6900 | 2.6900 | 486,000 |
| 12 Apr 2024 | 3.4200 | 3.4200 | 3.2030 | 3.2400 | 3.2400 | 223,800 |
| 11 Apr 2024 | 3.3900 | 3.5100 | 3.3000 | 3.4700 | 3.4700 | 132,500 |
| 10 Apr 2024 | 3.3000 | 3.4500 | 3.2600 | 3.3900 | 3.3900 | 167,000 |
| 09 Apr 2024 | 3.5900 | 3.7360 | 3.4100 | 3.4200 | 3.4200 | 186,400 |
| 08 Apr 2024 | 3.7700 | 3.8090 | 3.5500 | 3.5900 | 3.5900 | 209,900 |
| 05 Apr 2024 | 3.9000 | 4.0900 | 3.6800 | 3.7500 | 3.7500 | 300,700 |
| 04 Apr 2024 | 3.7800 | 4.2000 | 3.7070 | 3.7800 | 3.7800 | 537,500 |
| 03 Apr 2024 | 3.6700 | 3.7300 | 3.5500 | 3.6800 | 3.6800 | 94,700 |
| 02 Apr 2024 | 3.6300 | 3.6800 | 3.5000 | 3.6600 | 3.6600 | 126,900 |
| 01 Apr 2024 | 3.7500 | 3.8000 | 3.5440 | 3.8000 | 3.8000 | 296,600 |
| 28 Mar 2024 | 3.4600 | 3.6850 | 3.4400 | 3.6700 | 3.6700 | 228,300 |
| 27 Mar 2024 | 3.4100 | 3.4700 | 3.3000 | 3.4400 | 3.4400 | 129,600 |
| 26 Mar 2024 | 3.4800 | 3.5400 | 3.3500 | 3.3600 | 3.3600 | 181,700 |
| 25 Mar 2024 | 3.5700 | 3.6900 | 3.3800 | 3.4100 | 3.4100 | 226,600 |
| 22 Mar 2024 | 3.8200 | 3.8600 | 3.5700 | 3.5700 | 3.5700 | 277,800 |
| 21 Mar 2024 | 4.0200 | 4.0600 | 3.8200 | 3.8700 | 3.8700 | 245,800 |
| 20 Mar 2024 | 3.8600 | 4.0900 | 3.7700 | 3.9700 | 3.9700 | 272,100 |
| 19 Mar 2024 | 3.9500 | 4.1000 | 3.7100 | 3.8600 | 3.8600 | 444,200 |
| 18 Mar 2024 | 3.9900 | 4.3000 | 3.7470 | 4.0400 | 4.0400 | 578,800 |
| 15 Mar 2024 | 3.4900 | 4.1400 | 3.4400 | 4.0600 | 4.0600 | 960,800 |
| 14 Mar 2024 | 3.9200 | 3.9900 | 3.4200 | 3.5100 | 3.5100 | 708,600 |
| 13 Mar 2024 | 3.3900 | 3.8000 | 3.3200 | 3.7500 | 3.7500 | 1,140,300 |
| 12 Mar 2024 | 3.1800 | 3.3500 | 3.1800 | 3.2500 | 3.2500 | 323,800 |
| 11 Mar 2024 | 3.5400 | 3.6050 | 3.1700 | 3.2000 | 3.2000 | 431,700 |
| 08 Mar 2024 | 3.7800 | 4.2380 | 3.4800 | 3.5400 | 3.5400 | 993,900 |
| 07 Mar 2024 | 3.9000 | 3.9000 | 3.6500 | 3.7000 | 3.7000 | 468,200 |
| 06 Mar 2024 | 3.6300 | 4.0500 | 3.4200 | 3.8200 | 3.8200 | 867,700 |
| 05 Mar 2024 | 3.7900 | 3.7900 | 3.3750 | 3.4800 | 3.4800 | 645,800 |
| 04 Mar 2024 | 3.5000 | 4.0400 | 3.4500 | 3.8500 | 3.8500 | 1,866,500 |
| 01 Mar 2024 | 3.5000 | 3.5900 | 3.2000 | 3.3400 | 3.3400 | 499,400 |
| 29 Feb 2024 | 3.4100 | 3.6500 | 3.2500 | 3.5700 | 3.5700 | 1,121,600 |
| 28 Feb 2024 | 3.7600 | 3.7600 | 3.1400 | 3.2800 | 3.2800 | 1,118,100 |
| 27 Feb 2024 | 3.1800 | 3.9400 | 3.1000 | 3.7800 | 3.7800 | 3,323,900 |
| 26 Feb 2024 | 2.6100 | 3.0620 | 2.5800 | 2.9800 | 2.9800 | 866,500 |
| 23 Feb 2024 | 2.6300 | 2.7400 | 2.4400 | 2.5400 | 2.5400 | 229,400 |
| 22 Feb 2024 | 2.9000 | 2.9100 | 2.6200 | 2.6600 | 2.6600 | 367,200 |
| 21 Feb 2024 | 2.6000 | 2.7400 | 2.5200 | 2.6700 | 2.6700 | 328,900 |
| 20 Feb 2024 | 3.1200 | 3.1990 | 2.3500 | 2.5800 | 2.5800 | 973,800 |
| 16 Feb 2024 | 3.4100 | 3.4250 | 3.1000 | 3.1800 | 3.1800 | 566,900 |
| 15 Feb 2024 | 3.1200 | 3.6800 | 3.0400 | 3.4900 | 3.4900 | 1,846,700 |
| 14 Feb 2024 | 2.6600 | 2.9900 | 2.5800 | 2.9300 | 2.9300 | 444,400 |
| 13 Feb 2024 | 2.7500 | 2.8400 | 2.5400 | 2.5700 | 2.5700 | 198,400 |
| 12 Feb 2024 | 2.7700 | 3.0100 | 2.7500 | 2.8200 | 2.8200 | 312,400 |
| 09 Feb 2024 | 2.5900 | 2.8990 | 2.5900 | 2.8000 | 2.8000 | 387,600 |
| 08 Feb 2024 | 2.5100 | 2.6690 | 2.4800 | 2.5700 | 2.5700 | 145,700 |
| 07 Feb 2024 | 2.5900 | 2.5900 | 2.4200 | 2.4800 | 2.4800 | 111,700 |
| 06 Feb 2024 | 2.4200 | 2.6200 | 2.4000 | 2.5500 | 2.5500 | 131,300 |
| 05 Feb 2024 | 2.6500 | 2.6500 | 2.2700 | 2.3700 | 2.3700 | 217,200 |
| 02 Feb 2024 | 2.4400 | 2.5900 | 2.4000 | 2.5900 | 2.5900 | 61,500 |
| 01 Feb 2024 | 2.5100 | 2.5100 | 2.3500 | 2.4600 | 2.4600 | 77,400 |
| 31 Jan 2024 | 2.4600 | 2.5290 | 2.4000 | 2.4300 | 2.4300 | 128,300 |
| 30 Jan 2024 | 2.5700 | 2.5700 | 2.3550 | 2.4400 | 2.4400 | 116,000 |
| 29 Jan 2024 | 2.3600 | 2.5800 | 2.3200 | 2.5700 | 2.5700 | 125,100 |
| 26 Jan 2024 | 2.4600 | 2.4600 | 2.3100 | 2.3700 | 2.3700 | 99,300 |
| 25 Jan 2024 | 2.4900 | 2.5300 | 2.4500 | 2.4700 | 2.4700 | 75,500 |
| 24 Jan 2024 | 2.4600 | 2.5800 | 2.4300 | 2.5400 | 2.5400 | 216,400 |
| 23 Jan 2024 | 2.6500 | 2.6780 | 2.4000 | 2.4200 | 2.4200 | 172,700 |
| 22 Jan 2024 | 2.1800 | 2.5900 | 2.1300 | 2.5800 | 2.5800 | 589,600 |
| 19 Jan 2024 | 2.3100 | 2.3100 | 2.0400 | 2.1800 | 2.1800 | 288,800 |
| 18 Jan 2024 | 2.1400 | 2.2500 | 2.0950 | 2.2000 | 2.2000 | 266,400 |
| 17 Jan 2024 | 2.2700 | 2.3100 | 2.0400 | 2.1200 | 2.1200 | 138,200 |
| 16 Jan 2024 | 2.6200 | 2.6700 | 2.1500 | 2.2100 | 2.2100 | 362,700 |
| 12 Jan 2024 | 2.8600 | 2.9200 | 2.6100 | 2.6400 | 2.6400 | 167,000 |
| 11 Jan 2024 | 3.0500 | 3.1000 | 2.7600 | 2.8400 | 2.8400 | 246,200 |
| 10 Jan 2024 | 3.1100 | 3.1650 | 3.0000 | 3.0500 | 3.0500 | 235,500 |
| 09 Jan 2024 | 3.1500 | 3.1800 | 3.0800 | 3.0900 | 3.0900 | 167,600 |
| 08 Jan 2024 | 3.1100 | 3.2070 | 3.0600 | 3.2000 | 3.2000 | 130,200 |
| 05 Jan 2024 | 3.1800 | 3.2200 | 3.0700 | 3.0700 | 3.0700 | 159,000 |
| 04 Jan 2024 | 3.2800 | 3.3600 | 3.1000 | 3.1700 | 3.1700 | 163,600 |
| 03 Jan 2024 | 3.2800 | 3.3780 | 3.2300 | 3.2700 | 3.2700 | 151,700 |
| 02 Jan 2024 | 3.3500 | 3.3900 | 3.2650 | 3.3300 | 3.3300 | 90,800 |
| 29 Dec 2023 | 3.6200 | 3.6700 | 3.2400 | 3.3200 | 3.3200 | 225,000 |
| 28 Dec 2023 | 3.2700 | 3.8600 | 3.2600 | 3.6200 | 3.6200 | 358,000 |
| 27 Dec 2023 | 3.2600 | 3.4200 | 3.2400 | 3.2400 | 3.2400 | 174,600 |
| 26 Dec 2023 | 3.3800 | 3.4300 | 3.3000 | 3.4000 | 3.4000 | 79,500 |
| 22 Dec 2023 | 3.4400 | 3.4500 | 3.2640 | 3.3000 | 3.3000 | 86,200 |
| 21 Dec 2023 | 3.4200 | 3.4900 | 3.3200 | 3.4100 | 3.4100 | 69,000 |
| 20 Dec 2023 | 3.4100 | 3.5000 | 3.3210 | 3.3800 | 3.3800 | 94,600 |
| 19 Dec 2023 | 3.3600 | 3.5500 | 3.3600 | 3.4000 | 3.4000 | 96,500 |
| 18 Dec 2023 | 3.4600 | 3.5300 | 3.3500 | 3.3500 | 3.3500 | 82,500 |
| 15 Dec 2023 | 3.5600 | 3.5800 | 3.4100 | 3.4900 | 3.4900 | 88,100 |
| 14 Dec 2023 | 3.4500 | 3.6300 | 3.4220 | 3.4900 | 3.4900 | 153,500 |
| 13 Dec 2023 | 3.1400 | 3.3660 | 3.0790 | 3.3600 | 3.3600 | 105,700 |
| 12 Dec 2023 | 3.2400 | 3.3000 | 3.1000 | 3.1000 | 3.1000 | 113,900 |
| 11 Dec 2023 | 3.4200 | 3.4200 | 3.2000 | 3.2700 | 3.2700 | 81,000 |
| 08 Dec 2023 | 3.3500 | 3.4800 | 3.3100 | 3.3700 | 3.3700 | 92,900 |
| 07 Dec 2023 | 3.5300 | 3.6100 | 3.3500 | 3.3700 | 3.3700 | 89,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.