Genfit (GNFT) Historical Stock Data
4.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNFT is down -0.76% a day on average. There have been 12 days where Genfit closed green and 18 days where GNFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.28 | 4.31 | ↑$0.03 (0.67%) | 4.28 | 4.31 | 1.98K |
| 2024-11-19 | 4.34 | 4.26 | ↓$0.08 (-1.78%) | 4.26 | 4.37 | 3.68K |
| 2024-11-18 | 4.41 | 4.37 | ↓$0.04 (-0.91%) | 4.33 | 4.43 | 2.34K |
| 2024-11-15 | 4.58 | 4.50 | ↓$0.08 (-1.75%) | 4.40 | 4.59 | 5.53K |
| 2024-11-14 | 4.78 | 4.54 | ↓$0.25 (-5.13%) | 4.52 | 4.79 | 21.49K |
| 2024-11-13 | 5.14 | 5.21 | ↑$0.07 (1.39%) | 5.14 | 5.21 | 1.28K |
| 2024-11-12 | 5.20 | 5.21 | ↑$0.01 (0.22%) | 5.20 | 5.21 | 2.71K |
| 2024-11-11 | 5.22 | 5.23 | ↑$0.01 (0.19%) | 5.21 | 5.35 | 3.26K |
| 2024-11-08 | 5.52 | 5.23 | ↓$0.29 (-5.25%) | 5.10 | 5.52 | 15.03K |
| 2024-11-07 | 5.79 | 5.71 | ↓$0.08 (-1.38%) | 5.54 | 5.81 | 2.17K |
| 2024-11-06 | 5.79 | 5.60 | ↓$0.19 (-3.34%) | 5.57 | 5.79 | 4.38K |
| 2024-11-05 | 5.90 | 5.79 | ↓$0.11 (-1.84%) | 5.74 | 5.90 | 1.82K |
| 2024-11-04 | 5.96 | 5.76 | ↓$0.20 (-3.36%) | 5.51 | 6.03 | 20.97K |
| 2024-11-01 | 5.85 | 5.88 | ↑$0.03 (0.51%) | 5.85 | 5.90 | 4.69K |
| 2024-10-31 | 5.85 | 5.85 | ↑$0.00 (0.00%) | 5.85 | 5.85 | 817 |
| 2024-10-30 | 5.80 | 5.85 | ↑$0.05 (0.86%) | 5.65 | 5.92 | 6.56K |
| 2024-10-29 | 5.68 | 5.51 | ↓$0.17 (-2.99%) | 5.50 | 5.81 | 1.63K |
| 2024-10-28 | 5.60 | 5.51 | ↓$0.09 (-1.56%) | 5.51 | 5.64 | 3.24K |
| 2024-10-25 | 5.54 | 5.50 | ↓$0.04 (-0.72%) | 5.50 | 5.60 | 2.87K |
| 2024-10-24 | 5.76 | 5.59 | ↓$0.17 (-2.95%) | 5.51 | 5.76 | 6.44K |
| 2024-10-23 | 5.77 | 5.70 | ↓$0.07 (-1.21%) | 5.53 | 5.77 | 6.78K |
| 2024-10-22 | 5.84 | 6.00 | ↑$0.16 (2.65%) | 5.74 | 6.00 | 12.20K |
| 2024-10-21 | 5.92 | 5.95 | ↑$0.03 (0.42%) | 5.90 | 6.00 | 2.07K |
| 2024-10-18 | 6.16 | 5.94 | ↓$0.22 (-3.57%) | 5.86 | 6.23 | 15.30K |
| 2024-10-17 | 6.38 | 6.33 | ↓$0.05 (-0.78%) | 6.24 | 6.42 | 31.17K |
| 2024-10-16 | 6.17 | 6.28 | ↑$0.11 (1.78%) | 6.04 | 6.29 | 35.70K |
| 2024-10-15 | 6.08 | 5.91 | ↓$0.17 (-2.80%) | 5.87 | 6.10 | 16.79K |
| 2024-10-14 | 5.99 | 6.11 | ↑$0.12 (2.00%) | 5.85 | 6.13 | 46.94K |
| 2024-10-11 | 5.61 | 6.06 | ↑$0.45 (8.02%) | 5.61 | 6.08 | 108.90K |
| 2024-10-10 | 5.55 | 5.54 | ↓$0.01 (-0.16%) | 5.54 | 5.61 | 1.91K |
Create an account or log in to view more rows.
$GNFT almost go time
$GNFT buy the fear
$GNFT I would not be a bear now
$GNFT has just been halted from trading.
$GNFT buy the dip…smfh
$GNFT I warned everyone this company sucks
$GNFT 50% chance this will go up or down. I am a professional guys.
$GNFT to the moon
$GNFT lfg!!! So much movement ! Buy n hodl!
$GNFT who here can't stand the CEO?