Get the Stockscreener App
3.49
1.16%
+0.04
After Hours:
3.49
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 April 26, 2024, is $3.49.
- 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 $3.49 now.
- The 52-week high stock price for GNFT is $4.75, representing a 36.10% increase from the current share price, occurred on June 21, 2023.
- The 52-week low stock price for GNFT is $2.8935, indicating a -17.09% 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $3.49 | $3.45 | $0.0398 | 1,426.0 | +1.16% |
| Apr 25, 2024 | $3.56 | $3.40 | $0.1586 | 12,609.0 | -1.15% |
| Apr 24, 2024 | $3.51 | $3.44 | $0.0699 | 3,539.0 | +1.31% |
| Apr 23, 2024 | $3.52 | $3.42 | $0.10 | 2,154.0 | -5.88% |
| Apr 22, 2024 | $3.71 | $3.43 | $0.28 | 9,338.0 | +7.33% |
| Apr 19, 2024 | $3.47 | $3.40 | $0.07 | 2,067.0 | -5.01% |
| Apr 18, 2024 | $3.59 | $3.45 | $0.1397 | 3,488.0 | -1.10% |
| Apr 17, 2024 | $3.65 | $3.50 | $0.155 | 3,416.0 | +0.00% |
| Apr 16, 2024 | $3.63 | $3.45 | $0.18 | 8,413.0 | +3.12% |
| Apr 15, 2024 | $3.64 | $3.51 | $0.1277 | 2,143.0 | -1.68% |
| Apr 12, 2024 | $3.70 | $3.58 | $0.1197 | 1,265.0 | -2.18% |
| Apr 11, 2024 | $3.74 | $3.66 | $0.08 | 1,055.0 | -0.23% |
| Apr 10, 2024 | $3.72 | $3.56 | $0.16 | 2,965.0 | +2.75% |
| Apr 09, 2024 | $3.75 | $3.57 | $0.1799 | 5,139.0 | -0.14% |
| Apr 08, 2024 | $3.79 | $3.49 | $0.30 | 12,944.0 | +1.32% |
| Apr 05, 2024 | $3.53 | $3.41 | $0.1183 | 14,247.0 | -2.40% |
| Apr 04, 2024 | $3.80 | $3.51 | $0.2874 | 4,676.0 | -0.96% |
| Apr 03, 2024 | $3.79 | $3.50 | $0.2899 | 6,312.0 | +2.24% |
| Apr 02, 2024 | $3.58 | $3.44 | $0.139 | 4,758.0 | +0.28% |
| Apr 01, 2024 | $3.56 | $3.56 | $0.00 | 379.0 | +0.00% |
| Mar 28, 2024 | $3.56 | $3.56 | $0.00 | 214.0 | -2.47% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $3.80 | $3.40 | $0.40 | 103,759.0 | -1.97% |
| 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% |
1.53%
3.38%
Cap:
|
Volume (24h):