Get the Stockscreener App
5.97
4.74%
0.27
After Hours:
5.97
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 September 30, 2024, is $5.97.
- 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 $5.97 now.
- The 52-week high stock price for GNFT is $6.05, representing a 1.34% increase from the current share price, occurred on May 30, 2024.
- The 52-week low stock price for GNFT is $2.8935, indicating a -51.53% decrease from the current share price, occurred on October 09, 2023.
- The closing price of Genfit Adr (GNFT) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $6.05 | $5.70 | $0.35 | 30,748.0 | +4.74% |
| Sep 27, 2024 | $5.79 | $5.52 | $0.265 | 14,258.0 | +1.60% |
| Sep 26, 2024 | $5.70 | $5.34 | $0.36 | 9,550.0 | +4.28% |
| Sep 25, 2024 | $5.76 | $5.22 | $0.54 | 49,381.0 | +1.89% |
| Sep 24, 2024 | $5.31 | $5.08 | $0.23 | 18,803.0 | +5.81% |
| Sep 23, 2024 | $5.19 | $4.86 | $0.33 | 58,512.0 | +3.10% |
| Sep 20, 2024 | $5.19 | $4.77 | $0.42 | 129,343.0 | +15.51% |
| Sep 19, 2024 | $4.37 | $4.15 | $0.215 | 3,025.0 | -3.46% |
| Sep 18, 2024 | $4.40 | $4.32 | $0.085 | 1,802.0 | +2.60% |
| Sep 17, 2024 | $4.45 | $4.12 | $0.33 | 12,378.0 | +2.30% |
| Sep 16, 2024 | $4.32 | $4.00 | $0.32 | 8,427.0 | +0.85% |
| Sep 13, 2024 | $4.23 | $3.98 | $0.2522 | 5,283.0 | +2.76% |
| Sep 12, 2024 | $4.20 | $3.90 | $0.305 | 3,304.0 | -4.32% |
| Sep 11, 2024 | $4.19 | $4.02 | $0.1755 | 8,729.0 | -1.51% |
| Sep 10, 2024 | $4.23 | $3.96 | $0.269 | 995.0 | +3.27% |
| Sep 09, 2024 | $4.18 | $4.10 | $0.08 | 1,717.0 | -1.20% |
| Sep 06, 2024 | $4.24 | $3.89 | $0.354 | 7,447.0 | -0.95% |
| Sep 05, 2024 | $4.45 | $3.97 | $0.48 | 12,963.0 | -2.10% |
| Sep 04, 2024 | $4.32 | $4.25 | $0.065 | 779.0 | +4.39% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $6.05 | $3.89 | $2.16 | 420,116.0 | +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% |
Genfit Adr Stock (GNFT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.39 | $3.29 | $1.10 | 322,804.0 | +16.73% |
| Nov, 2022 | $4.30 | $3.57 | $0.73 | 285,520.0 | -6.70% |
| Oct, 2022 | $4.37 | $3.65 | $0.7199 | 411,341.0 | +10.41% |
| Sep, 2022 | $4.77 | $3.62 | $1.15 | 1,017,230.0 | -15.12% |
| Aug, 2022 | $5.05 | $4.07 | $0.98 | 1,147,784.0 | -0.02% |
| Jul, 2022 | $4.41 | $3.16 | $1.25 | 988,393.0 | +33.57% |
| Jun, 2022 | $4.01 | $3.06 | $0.948 | 163,065.0 | -10.31% |
| May, 2022 | $3.71 | $3.02 | $0.69 | 148,223.0 | -0.28% |
| Apr, 2022 | $4.47 | $3.43 | $1.04 | 401,067.0 | -10.00% |
| Mar, 2022 | $4.57 | $3.14 | $1.43 | 613,981.0 | +6.67% |
| Feb, 2022 | $4.29 | $3.56 | $0.73 | 167,349.0 | -8.42% |
| Jan, 2022 | $5.13 | $3.87 | $1.26 | 1,009,849.0 | -18.10% |
0.05%
4.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):