Genfit (GNFT) Historical Stock Data
3.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNFT is down -1.37% a day on average. There have been 10 days where Genfit closed green and 20 days where GNFT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 3.60 | 3.50 | ↓$0.10 (-2.78%) | 3.50 | 3.60 | 1.82K |
| 2025-03-12 | 3.69 | 3.63 | ↓$0.06 (-1.63%) | 3.63 | 3.69 | 15.36K |
| 2025-03-11 | 3.62 | 3.58 | ↓$0.04 (-1.10%) | 3.56 | 3.67 | 10.74K |
| 2025-03-10 | 3.65 | 3.63 | ↓$0.02 (-0.47%) | 3.57 | 3.66 | 19.23K |
| 2025-03-07 | 3.69 | 3.65 | ↓$0.04 (-1.08%) | 3.11 | 3.72 | 20.73K |
| 2025-03-06 | 3.70 | 3.39 | ↓$0.31 (-8.38%) | 3.38 | 3.70 | 6.46K |
| 2025-03-05 | 3.62 | 3.70 | ↑$0.08 (2.21%) | 3.62 | 3.70 | 889 |
| 2025-03-04 | 3.50 | 3.47 | ↓$0.03 (-0.86%) | 3.43 | 3.52 | 16.61K |
| 2025-03-03 | 3.64 | 3.40 | ↓$0.24 (-6.59%) | 3.39 | 3.70 | 20.69K |
| 2025-02-28 | 3.61 | 3.47 | ↓$0.14 (-3.88%) | 3.45 | 3.63 | 7.81K |
| 2025-02-27 | 3.64 | 3.54 | ↓$0.10 (-2.75%) | 3.54 | 3.74 | 4.76K |
| 2025-02-26 | 3.72 | 3.52 | ↓$0.20 (-5.38%) | 3.46 | 3.74 | 7.89K |
| 2025-02-25 | 3.78 | 3.66 | ↓$0.12 (-3.17%) | 3.66 | 3.86 | 3.52K |
| 2025-02-24 | 3.85 | 3.90 | ↑$0.05 (1.30%) | 3.82 | 3.90 | 4.14K |
| 2025-02-21 | 3.90 | 3.83 | ↓$0.07 (-1.79%) | 3.83 | 3.97 | 9.87K |
| 2025-02-20 | 3.88 | 3.92 | ↑$0.04 (1.03%) | 3.69 | 4.00 | 19.55K |
| 2025-02-19 | 3.91 | 3.84 | ↓$0.07 (-1.79%) | 3.73 | 4.03 | 16.76K |
| 2025-02-18 | 4.00 | 3.86 | ↓$0.14 (-3.50%) | 3.86 | 4.02 | 3.14K |
| 2025-02-14 | 4.13 | 4.13 | ↑$0.01 (0.20%) | 3.98 | 4.13 | 4.01K |
| 2025-02-13 | 4.06 | 4.20 | ↑$0.14 (3.45%) | 4.03 | 4.20 | 2K |
| 2025-02-12 | 4.04 | 4.06 | ↑$0.02 (0.50%) | 4.01 | 4.06 | 2.32K |
| 2025-02-11 | 3.92 | 3.88 | ↓$0.04 (-1.02%) | 3.88 | 4.29 | 16.35K |
| 2025-02-10 | 3.91 | 3.92 | ↑$0.01 (0.26%) | 3.90 | 3.92 | 2.42K |
| 2025-02-07 | 3.97 | 3.91 | ↓$0.06 (-1.51%) | 3.91 | 3.97 | 742 |
| 2025-02-06 | 3.97 | 4.00 | ↑$0.02 (0.63%) | 3.96 | 4.00 | 4.30K |
| 2025-02-05 | 3.91 | 3.99 | ↑$0.08 (2.05%) | 3.90 | 4.02 | 12.24K |
| 2025-02-04 | 3.96 | 3.74 | ↓$0.22 (-5.57%) | 3.74 | 3.96 | 3.71K |
| 2025-02-03 | 3.70 | 3.85 | ↑$0.16 (4.19%) | 3.68 | 3.86 | 6.40K |
| 2025-01-31 | 3.84 | 3.73 | ↓$0.11 (-2.86%) | 3.73 | 4.02 | 14.29K |
| 2025-01-30 | 4.00 | 3.97 | ↓$0.03 (-0.75%) | 3.88 | 4.03 | 16.37K |
Create an account or log in to view more rows.
$GNFT lmfao
lfg babies
$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!