Genfit S.A. (GNFT)
NASDAQ: GNFT
· Real-Time Price · USD
3.94
0.06 (1.53%)
At close: Sep 05, 2025, 3:48 PM
3.94
0.00%
After-hours: Sep 05, 2025, 04:00 PM EDT
GNFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.16 | 4.16 | 3.85 | 3.94 | 3.94 | 1.55% | 6,302 |
| Sep 4, 2025 | 4.02 | 4.02 | 3.88 | 3.88 | 3.88 | -1.77% | 2,433 |
| Sep 3, 2025 | 4.01 | 4.01 | 3.87 | 3.95 | 3.95 | 2.86% | 900 |
| Sep 2, 2025 | 3.85 | 3.87 | 3.84 | 3.84 | 3.84 | -4.00% | 1,520 |
| Aug 29, 2025 | 4.07 | 4.13 | 4.00 | 4.00 | 4.00 | -1.48% | 1,234 |
| Aug 28, 2025 | 4.11 | 4.14 | 4.05 | 4.06 | 4.06 | -1.93% | 1,616 |
| Aug 27, 2025 | 4.10 | 4.14 | 4.05 | 4.14 | 4.14 | 0.98% | 1,748 |
| Aug 26, 2025 | 4.17 | 4.17 | 4.02 | 4.10 | 4.10 | -3.07% | 2,400 |
| Aug 25, 2025 | 4.24 | 4.34 | 4.16 | 4.23 | 4.23 | -3.42% | 1,400 |
| Aug 22, 2025 | 4.39 | 4.40 | 4.38 | 4.38 | 4.38 | 6.31% | 1,600 |
| Aug 21, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -4.63% | 417 |
| Aug 20, 2025 | 4.43 | 4.43 | 4.32 | 4.32 | 4.32 | -3.57% | 1,200 |
| Aug 19, 2025 | 4.62 | 4.62 | 4.33 | 4.48 | 4.48 | -0.44% | 1,600 |
| Aug 18, 2025 | 4.49 | 4.59 | 4.46 | 4.50 | 4.50 | 12.78% | 14,800 |
| Aug 15, 2025 | 4.24 | 4.24 | 3.96 | 3.99 | 3.99 | -2.92% | 2,643 |
| Aug 14, 2025 | 4.16 | 4.20 | 4.11 | 4.11 | 4.11 | 0.74% | 4,035 |
| Aug 13, 2025 | 4.05 | 4.10 | 3.80 | 4.08 | 4.08 | 7.65% | 4,700 |
| Aug 12, 2025 | 3.87 | 3.87 | 3.75 | 3.79 | 3.79 | 1.61% | 700 |
| Aug 11, 2025 | 3.86 | 3.89 | 3.73 | 3.73 | 3.73 | -1.84% | 10,100 |
| Aug 8, 2025 | 3.84 | 4.12 | 3.71 | 3.80 | 3.80 | 1.88% | 16,500 |