Genfit (GNFT) Historical Stock Data

3.28 ↓0.08 (-2.38%)
As of June 30, 2022, 12:42pm EST.

Historical Data

In the past 30 trading days, GNFT is up 1.74% a day on average. There have been 21 days where Genfit closed green and 9 days where GNFT closed red.

DateOpenCloseChangeLowHighVolume
2022-06-293.323.36↑$0.04 (1.20%)3.243.363.69K
2022-06-283.373.35↓$0.02 (-0.59%)3.153.37806
2022-06-273.333.33↑$0.00 (0.00%)3.303.33319
2022-06-243.393.38↓$0.01 (-0.29%)3.283.392.25K
2022-06-233.343.36↑$0.02 (0.60%)3.303.36860
2022-06-223.353.36↑$0.01 (0.30%)3.283.361.83K
2022-06-213.383.37↓$0.01 (-0.30%)3.273.495.30K
2022-06-173.233.29↑$0.06 (1.86%)3.233.509.28K
2022-06-163.243.39↑$0.15 (4.77%)3.243.397.77K
2022-06-153.263.29↑$0.03 (0.92%)3.193.292.85K
2022-06-143.343.41↑$0.07 (2.10%)3.213.5630.73K
2022-06-133.303.09↓$0.21 (-6.36%)3.063.308K
2022-06-103.453.49↑$0.04 (1.16%)3.383.5512.74K
2022-06-093.543.58↑$0.04 (1.13%)3.493.598.22K
2022-06-083.563.73↑$0.17 (4.78%)3.563.748.28K
2022-06-073.453.80↑$0.35 (10.00%)3.434.0113.02K
2022-06-063.623.99↑$0.37 (10.22%)3.543.993.81K
2022-06-033.523.63↑$0.11 (3.13%)3.513.643.04K
2022-06-023.343.62↑$0.28 (8.34%)3.343.6211.21K
2022-06-013.493.60↑$0.11 (3.15%)3.424.0018.21K
2022-05-313.663.59↓$0.07 (-1.91%)3.483.664.46K
2022-05-273.493.71↑$0.22 (6.30%)3.443.718.99K
2022-05-263.453.41↓$0.04 (-1.16%)3.383.475.94K
2022-05-253.403.49↑$0.09 (2.65%)3.373.49672
2022-05-243.513.45↓$0.06 (-1.71%)3.373.556.93K
2022-05-233.633.66↑$0.03 (0.83%)3.553.676.70K
2022-05-203.563.59↑$0.03 (0.98%)3.443.616.92K
2022-05-193.523.60↑$0.08 (2.27%)3.473.607.50K
2022-05-183.433.42↓$0.01 (-0.29%)3.383.488.03K
2022-05-173.413.35↓$0.06 (-1.76%)3.323.416.76K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$GNFT Hedgies
we aren't going anywhere!

0 Like Report
a

$GNFT wow! I sold too early

0 Like Report