Get the Stockscreener App
3.91
2.13%
-0.085
After Hours:
3.93
0.02
+0.51%
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 February 07, 2025, is $3.91.
- 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 $3.91 now.
- The 52-week high stock price for GNFT is $6.4229, representing a 64.27% increase from the current share price, occurred on October 17, 2024.
- The 52-week low stock price for GNFT is $3.35, indicating a -14.32% decrease from the current share price, occurred on January 15, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $3.97 | $3.91 | $0.06 | 741.0 | -2.13% |
| Feb 06, 2025 | $4.00 | $3.96 | $0.0396 | 4,295.0 | +0.13% |
| Feb 05, 2025 | $4.02 | $3.90 | $0.1245 | 12,236.0 | +6.68% |
| Feb 04, 2025 | $3.96 | $3.74 | $0.2205 | 3,714.0 | -2.86% |
| Feb 03, 2025 | $3.86 | $3.68 | $0.183 | 6,397.0 | +3.22% |
| Jan 31, 2025 | $4.02 | $3.73 | $0.29 | 14,285.0 | -6.05% |
| Jan 30, 2025 | $4.03 | $3.88 | $0.1499 | 16,369.0 | +6.43% |
| Jan 29, 2025 | $3.83 | $3.73 | $0.10 | 31,655.0 | -2.86% |
| Jan 28, 2025 | $3.84 | $3.53 | $0.31 | 61,031.0 | +4.63% |
| Jan 27, 2025 | $3.75 | $3.56 | $0.195 | 23,493.0 | +1.94% |
| Jan 24, 2025 | $3.65 | $3.60 | $0.05 | 2,594.0 | -2.70% |
| Jan 23, 2025 | $3.70 | $3.47 | $0.2299 | 1,829.0 | +2.78% |
| Jan 22, 2025 | $3.60 | $3.60 | $0.00 | 1,940.0 | -1.64% |
| Jan 21, 2025 | $3.66 | $3.59 | $0.07 | 4,357.0 | +5.48% |
| Jan 17, 2025 | $3.50 | $3.46 | $0.0364 | 3,904.0 | +0.73% |
| Jan 16, 2025 | $3.49 | $3.44 | $0.045 | 1,886.0 | -0.43% |
| Jan 15, 2025 | $3.57 | $3.35 | $0.22 | 9,379.0 | +0.29% |
| Jan 14, 2025 | $3.48 | $3.45 | $0.035 | 1,176.0 | +0.29% |
| Jan 13, 2025 | $3.58 | $3.44 | $0.14 | 3,075.0 | -4.44% |
| Jan 10, 2025 | $3.71 | $3.59 | $0.12 | 4,255.0 | -1.91% |
| Jan 08, 2025 | $3.90 | $3.65 | $0.25 | 1,610.0 | -1.61% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $4.02 | $3.68 | $0.3415 | 28,124.0 | +4.83% |
| 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% |
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):