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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 3.32 | 3.36 | ↑$0.04 (1.20%) | 3.24 | 3.36 | 3.69K |
| 2022-06-28 | 3.37 | 3.35 | ↓$0.02 (-0.59%) | 3.15 | 3.37 | 806 |
| 2022-06-27 | 3.33 | 3.33 | ↑$0.00 (0.00%) | 3.30 | 3.33 | 319 |
| 2022-06-24 | 3.39 | 3.38 | ↓$0.01 (-0.29%) | 3.28 | 3.39 | 2.25K |
| 2022-06-23 | 3.34 | 3.36 | ↑$0.02 (0.60%) | 3.30 | 3.36 | 860 |
| 2022-06-22 | 3.35 | 3.36 | ↑$0.01 (0.30%) | 3.28 | 3.36 | 1.83K |
| 2022-06-21 | 3.38 | 3.37 | ↓$0.01 (-0.30%) | 3.27 | 3.49 | 5.30K |
| 2022-06-17 | 3.23 | 3.29 | ↑$0.06 (1.86%) | 3.23 | 3.50 | 9.28K |
| 2022-06-16 | 3.24 | 3.39 | ↑$0.15 (4.77%) | 3.24 | 3.39 | 7.77K |
| 2022-06-15 | 3.26 | 3.29 | ↑$0.03 (0.92%) | 3.19 | 3.29 | 2.85K |
| 2022-06-14 | 3.34 | 3.41 | ↑$0.07 (2.10%) | 3.21 | 3.56 | 30.73K |
| 2022-06-13 | 3.30 | 3.09 | ↓$0.21 (-6.36%) | 3.06 | 3.30 | 8K |
| 2022-06-10 | 3.45 | 3.49 | ↑$0.04 (1.16%) | 3.38 | 3.55 | 12.74K |
| 2022-06-09 | 3.54 | 3.58 | ↑$0.04 (1.13%) | 3.49 | 3.59 | 8.22K |
| 2022-06-08 | 3.56 | 3.73 | ↑$0.17 (4.78%) | 3.56 | 3.74 | 8.28K |
| 2022-06-07 | 3.45 | 3.80 | ↑$0.35 (10.00%) | 3.43 | 4.01 | 13.02K |
| 2022-06-06 | 3.62 | 3.99 | ↑$0.37 (10.22%) | 3.54 | 3.99 | 3.81K |
| 2022-06-03 | 3.52 | 3.63 | ↑$0.11 (3.13%) | 3.51 | 3.64 | 3.04K |
| 2022-06-02 | 3.34 | 3.62 | ↑$0.28 (8.34%) | 3.34 | 3.62 | 11.21K |
| 2022-06-01 | 3.49 | 3.60 | ↑$0.11 (3.15%) | 3.42 | 4.00 | 18.21K |
| 2022-05-31 | 3.66 | 3.59 | ↓$0.07 (-1.91%) | 3.48 | 3.66 | 4.46K |
| 2022-05-27 | 3.49 | 3.71 | ↑$0.22 (6.30%) | 3.44 | 3.71 | 8.99K |
| 2022-05-26 | 3.45 | 3.41 | ↓$0.04 (-1.16%) | 3.38 | 3.47 | 5.94K |
| 2022-05-25 | 3.40 | 3.49 | ↑$0.09 (2.65%) | 3.37 | 3.49 | 672 |
| 2022-05-24 | 3.51 | 3.45 | ↓$0.06 (-1.71%) | 3.37 | 3.55 | 6.93K |
| 2022-05-23 | 3.63 | 3.66 | ↑$0.03 (0.83%) | 3.55 | 3.67 | 6.70K |
| 2022-05-20 | 3.56 | 3.59 | ↑$0.03 (0.98%) | 3.44 | 3.61 | 6.92K |
| 2022-05-19 | 3.52 | 3.60 | ↑$0.08 (2.27%) | 3.47 | 3.60 | 7.50K |
| 2022-05-18 | 3.43 | 3.42 | ↓$0.01 (-0.29%) | 3.38 | 3.48 | 8.03K |
| 2022-05-17 | 3.41 | 3.35 | ↓$0.06 (-1.76%) | 3.32 | 3.41 | 6.76K |
Create an account or log in to view more rows.
$GNFT bounce back baby
$GNFT peak frustration
$GNFT going green
$GNFT beauty. Bag secured
$GNFT Hedgies
we aren't going anywhere!
$GNFT now is the time to slap that ask!!!
$GNFT buy buy buy!!
$GNFT choo choo
$GNFT wow! I sold too early
$GNFT get over the hump