Get the Stockscreener App
4.51
2.85%
0.125
After Hours:
4.51
Genfit Adr Stock (GNFT) Price History
The historical daily chart and data for Genfit Adr stock (GNFT), show that the latest closing stock price as of May 30, 2025, is $4.51.
- Genfit Adr all-time high stock price is $29.14, occurred on January 27, 2016.
- The lowest Genfit Adr stock price recorded was $0.00 on February 14, 2024. Since then, Genfit Adr's stock price has risen over to $4.51 now.
- The 52-week high stock price for GNFT is $6.4229, representing a 42.41% increase from the current share price, occurred on October 17, 2024.
- The 52-week low stock price for GNFT is $2.55, indicating a -43.46% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Genfit Adr (GNFT) stock in the beginning of 2024 was $5.04. The stock closed the year at $4.389, a loss of over -12.92% for the year.
The table below shows more information about GNFT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $4.53 | $4.48 | $0.05 | 2,299.0 | +2.85% |
| May 29, 2025 | $4.44 | $4.22 | $0.2199 | 4,105.0 | +1.63% |
| May 28, 2025 | $4.33 | $4.28 | $0.05 | 4,791.0 | +0.57% |
| May 27, 2025 | $4.39 | $4.29 | $0.1034 | 2,849.0 | +1.42% |
| May 23, 2025 | $4.33 | $3.84 | $0.49 | 4,264.0 | -2.53% |
| May 22, 2025 | $4.56 | $4.21 | $0.35 | 10,671.0 | -0.23% |
| May 21, 2025 | $4.57 | $4.23 | $0.341 | 4,991.0 | +0.69% |
| May 20, 2025 | $4.32 | $4.21 | $0.1071 | 9,494.0 | +3.23% |
| May 19, 2025 | $4.19 | $4.10 | $0.0925 | 1,294.0 | -0.12% |
| May 16, 2025 | $4.19 | $4.11 | $0.085 | 754.0 | +5.28% |
| May 15, 2025 | $4.00 | $3.82 | $0.1821 | 7,288.0 | -1.73% |
| May 14, 2025 | $4.24 | $3.76 | $0.4765 | 6,137.0 | -3.80% |
| May 13, 2025 | $4.34 | $4.06 | $0.281 | 9,984.0 | -3.44% |
| May 12, 2025 | $4.36 | $4.24 | $0.125 | 23,013.0 | +1.40% |
| May 09, 2025 | $4.49 | $4.30 | $0.19 | 24,781.0 | +0.00% |
| May 08, 2025 | $4.42 | $4.19 | $0.23 | 10,062.0 | +1.18% |
| May 07, 2025 | $4.58 | $4.00 | $0.58 | 52,665.0 | -8.01% |
| May 06, 2025 | $4.75 | $4.52 | $0.23 | 10,851.0 | +1.99% |
| May 05, 2025 | $4.73 | $4.53 | $0.20 | 5,086.0 | +5.89% |
| May 02, 2025 | $4.35 | $4.22 | $0.13 | 3,470.0 | +4.85% |
Genfit Adr Stock (GNFT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Genfit Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GNFT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Genfit Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Genfit Adr Stock (GNFT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $4.75 | $3.76 | $0.99 | 209,402.0 | +10.13% |
| Apr, 2025 | $4.10 | $2.55 | $1.55 | 423,081.0 | +19.74% |
| Mar, 2025 | $3.72 | $3.11 | $0.61 | 169,814.0 | -1.44% |
| Feb, 2025 | $4.29 | $3.45 | $0.84 | 131,621.0 | -6.97% |
| Jan, 2025 | $4.03 | $3.35 | $0.68 | 197,424.0 | +0.40% |
Genfit Adr Stock (GNFT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.24 | $3.63 | $0.6085 | 156,233.0 | -12.35% |
| Nov, 2024 | $6.03 | $4.17 | $1.86 | 152,947.0 | -28.03% |
| Oct, 2024 | $6.42 | $5.06 | $1.36 | 377,089.0 | -2.01% |
| Sep, 2024 | $6.05 | $3.89 | $2.16 | 389,368.0 | +37.56% |
| Aug, 2024 | $4.44 | $3.75 | $0.69 | 98,898.0 | +3.09% |
| Jul, 2024 | $4.74 | $3.84 | $0.8999 | 154,616.0 | +16.62% |
| Jun, 2024 | $5.73 | $3.61 | $2.12 | 814,787.0 | -30.31% |
| May, 2024 | $6.05 | $3.40 | $2.65 | 513,537.0 | +48.00% |
| Apr, 2024 | $3.80 | $3.40 | $0.40 | 111,400.0 | -1.69% |
| Mar, 2024 | $3.71 | $3.40 | $0.3134 | 119,224.0 | +2.59% |
| Feb, 2024 | $4.02 | $3.47 | $0.5505 | 147,890.0 | -12.15% |
| Jan, 2024 | $4.15 | $3.31 | $0.84 | 808,550.0 | +2.60% |
Genfit Adr Stock (GNFT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.01 | $3.12 | $0.8899 | 772,324.0 | +20.31% |
| Nov, 2023 | $3.52 | $3.02 | $0.5014 | 248,325.0 | -2.14% |
| Oct, 2023 | $3.43 | $2.89 | $0.5365 | 136,242.0 | +0.00% |
| Sep, 2023 | $4.14 | $3.01 | $1.13 | 1,094,151.0 | -8.66% |
| Aug, 2023 | $3.90 | $3.28 | $0.62 | 280,634.0 | +1.13% |
| Jul, 2023 | $4.13 | $3.54 | $0.59 | 1,488,277.0 | +0.00% |
| Jun, 2023 | $4.75 | $3.41 | $1.34 | 4,954,473.0 | -13.02% |
| May, 2023 | $4.48 | $3.91 | $0.5657 | 150,769.0 | +1.75% |
| Apr, 2023 | $4.13 | $3.61 | $0.5199 | 103,414.0 | -2.44% |
| Mar, 2023 | $4.46 | $3.92 | $0.54 | 143,019.0 | -6.82% |
| Feb, 2023 | $4.72 | $4.17 | $0.552 | 163,822.0 | +2.56% |
| Jan, 2023 | $4.45 | $4.00 | $0.4489 | 194,433.0 | -2.26% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):