4.025
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 June 06, 2025, is $4.025.
- 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 $4.025 now.
- The 52-week high stock price for GNFT is $6.4229, representing a 59.58% increase from the current share price, occurred on October 17, 2024.
- The 52-week low stock price for GNFT is $2.55, indicating a -36.65% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Genfit Adr (GNFT) stock in the beginning of 2024 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 |
---|---|---|---|---|---|
Jun 06, 2025 | $4.26 | $4.03 | $0.235 | 2,761.0 | -9.96% |
Jun 04, 2025 | $4.61 | $4.46 | $0.1454 | 997.0 | -0.89% |
Jun 03, 2025 | $4.51 | $4.51 | $0.00 | 354.0 | +5.41% |
Jun 02, 2025 | $4.54 | $4.28 | $0.2615 | 2,084.0 | -5.13% |
May 30, 2025 | $4.53 | $4.48 | $0.05 | 2,299.0 | +2.85% |
May 29, 2025 | $4.44 | $4.22 | $0.2199 | 4,105.0 | +1.63% |
May 28, 2025 | $4.33 | $4.28 | $0.05 | 4,791.0 | +0.57% |
May 27, 2025 | $4.39 | $4.29 | $0.1034 | 2,849.0 | +1.42% |
May 23, 2025 | $4.33 | $3.84 | $0.49 | 4,264.0 | -2.53% |
May 22, 2025 | $4.56 | $4.21 | $0.35 | 10,671.0 | -0.23% |
May 21, 2025 | $4.57 | $4.23 | $0.341 | 4,991.0 | +0.69% |
May 20, 2025 | $4.32 | $4.21 | $0.1071 | 9,494.0 | +3.23% |
May 19, 2025 | $4.19 | $4.10 | $0.0925 | 1,294.0 | -0.12% |
May 16, 2025 | $4.19 | $4.11 | $0.085 | 754.0 | +5.28% |
May 15, 2025 | $4.00 | $3.82 | $0.1821 | 7,288.0 | -1.73% |
May 14, 2025 | $4.24 | $3.76 | $0.4765 | 6,137.0 | -3.80% |
May 13, 2025 | $4.34 | $4.06 | $0.281 | 9,984.0 | -3.44% |
May 12, 2025 | $4.36 | $4.24 | $0.125 | 23,013.0 | +1.40% |
May 09, 2025 | $4.49 | $4.30 | $0.19 | 24,781.0 | +0.00% |
May 08, 2025 | $4.42 | $4.19 | $0.23 | 10,062.0 | +1.18% |
May 07, 2025 | $4.58 | $4.00 | $0.58 | 52,665.0 | -8.01% |
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 2025
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Jun, 2025 | $4.61 | $4.03 | $0.5804 | 8,957.0 | -10.75% |
May, 2025 | $4.75 | $3.76 | $0.99 | 207,103.0 | +10.13% |
Apr, 2025 | $4.10 | $2.55 | $1.55 | 423,081.0 | +19.74% |
Mar, 2025 | $3.72 | $3.11 | $0.61 | 169,814.0 | -1.44% |
Feb, 2025 | $4.29 | $3.45 | $0.84 | 131,621.0 | -6.97% |
Jan, 2025 | $4.03 | $3.35 | $0.68 | 197,424.0 | +0.40% |
Genfit Adr Stock (GNFT) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2024 | $4.24 | $3.63 | $0.6085 | 156,233.0 | -12.35% |
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% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):