Get the Stockscreener App
3.80
2.15%
0.08
After Hours:
3.80
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 December 20, 2024, is $3.80.
- 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 $3.80 now.
- The 52-week high stock price for GNFT is $6.4229, representing a 69.02% increase from the current share price, occurred on October 17, 2024.
- The 52-week low stock price for GNFT is $3.31, indicating a -12.89% decrease from the current share price, occurred on January 17, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $3.80 | $3.70 | $0.10 | 3,184.0 | +2.15% |
| Dec 19, 2024 | $3.93 | $3.70 | $0.229 | 11,203.0 | -1.85% |
| Dec 18, 2024 | $3.88 | $3.67 | $0.21 | 54,328.0 | +3.55% |
| Dec 17, 2024 | $3.70 | $3.63 | $0.0731 | 4,762.0 | -3.68% |
| Dec 16, 2024 | $3.85 | $3.80 | $0.05 | 1,435.0 | -0.52% |
| Dec 13, 2024 | $3.82 | $3.75 | $0.07 | 3,213.0 | +0.03% |
| Dec 12, 2024 | $3.82 | $3.73 | $0.09 | 2,859.0 | -0.29% |
| Dec 11, 2024 | $3.88 | $3.77 | $0.11 | 5,525.0 | -2.79% |
| Dec 10, 2024 | $4.00 | $3.94 | $0.06 | 5,619.0 | -1.59% |
| Dec 09, 2024 | $4.06 | $3.90 | $0.16 | 5,422.0 | +2.66% |
| Dec 06, 2024 | $3.95 | $3.88 | $0.065 | 15,849.0 | -0.64% |
| Dec 05, 2024 | $4.00 | $3.92 | $0.075 | 5,910.0 | -4.27% |
| Dec 04, 2024 | $4.11 | $4.00 | $0.112 | 8,948.0 | +1.49% |
| Dec 03, 2024 | $4.24 | $4.01 | $0.2254 | 2,093.0 | -0.25% |
| Dec 02, 2024 | $4.13 | $4.00 | $0.13 | 5,563.0 | -3.80% |
| Nov 29, 2024 | $4.41 | $4.17 | $0.235 | 5,732.0 | -1.41% |
| Nov 27, 2024 | $4.27 | $4.18 | $0.09 | 4,232.0 | +0.95% |
| Nov 26, 2024 | $4.23 | $4.22 | $0.01 | 22,214.0 | -0.72% |
| Nov 25, 2024 | $4.45 | $4.25 | $0.20 | 23,560.0 | +1.45% |
| Nov 22, 2024 | $4.33 | $4.17 | $0.16 | 5,175.0 | -0.94% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $4.24 | $3.63 | $0.6085 | 139,097.0 | -9.74% |
| 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% |
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% |
2.88%
2.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):