Get the Stockscreener App
3.87
0.26%
0.01
After Hours:
3.87
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 November 03, 2025, is $3.87.
- 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 $3.87 now.
- The 52-week high stock price for GNFT is $6.0298, representing a 55.81% increase from the current share price, occurred on November 04, 2024.
- The 52-week low stock price for GNFT is $2.55, indicating a -34.11% 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $4.10 | $3.75 | $0.35 | 18,801.0 | +0.26% |
| Oct 31, 2025 | $4.22 | $3.65 | $0.575 | 30,917.0 | -8.96% |
| Oct 30, 2025 | $4.24 | $4.19 | $0.05 | 2,010.0 | +1.19% |
| Oct 29, 2025 | $4.19 | $4.19 | $0.00 | 263.0 | -0.24% |
| Oct 28, 2025 | $4.20 | $4.07 | $0.131 | 566.0 | -0.85% |
| Oct 27, 2025 | $4.39 | $4.10 | $0.2886 | 2,941.0 | -1.48% |
| Oct 24, 2025 | $4.40 | $4.30 | $0.10 | 1,609.0 | +0.00% |
| Oct 23, 2025 | $4.30 | $4.30 | $0.00 | 603.0 | +0.00% |
| Oct 22, 2025 | $4.36 | $4.19 | $0.17 | 2,301.0 | +1.18% |
| Oct 21, 2025 | $4.25 | $4.08 | $0.17 | 2,660.0 | +4.17% |
| Oct 20, 2025 | $4.24 | $4.08 | $0.16 | 4,621.0 | -3.77% |
| Oct 17, 2025 | $4.41 | $4.02 | $0.3898 | 2,591.0 | +1.92% |
| Oct 16, 2025 | $4.25 | $4.16 | $0.09 | 5,637.0 | -1.84% |
| Oct 15, 2025 | $4.28 | $3.95 | $0.3325 | 9,148.0 | +1.63% |
| Oct 14, 2025 | $4.17 | $3.93 | $0.24 | 7,616.0 | -1.88% |
| Oct 13, 2025 | $4.27 | $4.19 | $0.0828 | 732.0 | -0.00% |
| Oct 10, 2025 | $4.35 | $4.25 | $0.0995 | 2,953.0 | -0.70% |
| Oct 09, 2025 | $4.49 | $4.00 | $0.49 | 34,230.0 | +9.46% |
| Oct 08, 2025 | $4.00 | $3.85 | $0.145 | 3,986.0 | -1.26% |
| Oct 07, 2025 | $3.98 | $3.94 | $0.043 | 2,579.0 | -1.74% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $4.10 | $3.75 | $0.35 | 37,602.0 | +0.26% |
| Oct, 2025 | $4.49 | $3.65 | $0.845 | 164,136.0 | +1.58% |
| Sep, 2025 | $4.38 | $3.41 | $0.9725 | 134,745.0 | -5.00% |
| Aug, 2025 | $4.62 | $3.67 | $0.948 | 76,960.0 | +1.65% |
| Jul, 2025 | $4.20 | $3.44 | $0.7636 | 42,499.0 | +5.64% |
| Jun, 2025 | $4.61 | $3.55 | $1.05 | 84,727.0 | -17.41% |
| 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% |
0.64%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):