Genfit S.A. (GNFT)
3.42
-0.08 (-2.29%)
At close: Jan 15, 2025, 2:47 PM
GNFT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.45 | 3.49 | 3.45 | 3.45 | 0.01 | 0.29% | 1,176 |
| Jan 13, 2025 | 3.58 | 3.58 | 3.44 | 3.44 | -0.16 | -4.44% | 3,100 |
| Jan 10, 2025 | 3.71 | 3.71 | 3.59 | 3.60 | -0.07 | -1.91% | 4,300 |
| Jan 8, 2025 | 3.90 | 3.90 | 3.65 | 3.67 | -0.06 | -1.61% | 1,610 |
| Jan 7, 2025 | 3.77 | 3.77 | 3.70 | 3.73 | -0.07 | -1.84% | 5,310 |
| Jan 6, 2025 | 3.81 | 3.88 | 3.80 | 3.80 | 0.06 | 1.60% | 3,409 |
| Jan 3, 2025 | 3.79 | 3.79 | 3.74 | 3.74 | -0.09 | -2.35% | 622 |
| Jan 2, 2025 | 3.78 | 3.85 | 3.73 | 3.83 | 0.11 | 2.96% | 5,300 |
| Dec 31, 2024 | 3.70 | 3.78 | 3.58 | 3.72 | 0.03 | 0.81% | 8,342 |
| Dec 30, 2024 | 3.70 | 3.81 | 3.69 | 3.69 | -0.01 | -0.27% | 6,036 |
| Dec 27, 2024 | 3.75 | 3.76 | 3.70 | 3.70 | -0.01 | -0.27% | 2,200 |
| Dec 26, 2024 | 3.63 | 3.75 | 3.63 | 3.71 | 0.04 | 1.09% | 1,700 |
| Dec 24, 2024 | 3.68 | 3.94 | 3.63 | 3.67 | -0.15 | -3.93% | 5,231 |
| Dec 23, 2024 | 3.85 | 3.85 | 3.68 | 3.82 | 0.02 | 0.53% | 5,214 |
| Dec 20, 2024 | 3.71 | 3.80 | 3.70 | 3.80 | 0.08 | 2.15% | 3,200 |
| Dec 19, 2024 | 3.80 | 3.93 | 3.70 | 3.72 | -0.07 | -1.85% | 11,203 |
| Dec 18, 2024 | 3.78 | 3.88 | 3.67 | 3.79 | 0.13 | 3.55% | 54,328 |
| Dec 17, 2024 | 3.64 | 3.70 | 3.63 | 3.66 | -0.14 | -3.68% | 5,762 |
| Dec 16, 2024 | 3.83 | 3.85 | 3.80 | 3.80 | -0.02 | -0.52% | 1,435 |
| Dec 13, 2024 | 3.76 | 3.82 | 3.75 | 3.82 | 0.00 | 0.00% | 3,213 |
| Dec 12, 2024 | 3.80 | 3.82 | 3.73 | 3.82 | -0.01 | -0.26% | 2,900 |
| Dec 11, 2024 | 3.88 | 3.88 | 3.77 | 3.83 | -0.11 | -2.79% | 5,525 |
| Dec 10, 2024 | 4.00 | 4.00 | 3.94 | 3.94 | -0.06 | -1.50% | 5,619 |
| Dec 9, 2024 | 3.90 | 4.06 | 3.90 | 4.00 | 0.10 | 2.56% | 5,422 |
| Dec 6, 2024 | 3.95 | 3.95 | 3.89 | 3.90 | -0.03 | -0.76% | 15,849 |
| Dec 5, 2024 | 3.99 | 4.00 | 3.93 | 3.93 | -0.17 | -4.15% | 5,910 |
| Dec 4, 2024 | 4.10 | 4.11 | 4.00 | 4.10 | 0.06 | 1.49% | 8,948 |
| Dec 3, 2024 | 4.24 | 4.24 | 4.01 | 4.04 | -0.01 | -0.25% | 2,100 |
| Dec 2, 2024 | 4.00 | 4.13 | 4.00 | 4.05 | -0.16 | -3.80% | 5,600 |
| Nov 29, 2024 | 4.19 | 4.41 | 4.18 | 4.21 | -0.06 | -1.41% | 5,732 |
| Nov 27, 2024 | 4.20 | 4.27 | 4.18 | 4.27 | 0.04 | 0.95% | 4,232 |
| Nov 26, 2024 | 4.22 | 4.23 | 4.22 | 4.23 | -0.03 | -0.70% | 22,214 |
| Nov 25, 2024 | 4.26 | 4.45 | 4.25 | 4.26 | 0.06 | 1.43% | 23,600 |
| Nov 22, 2024 | 4.33 | 4.33 | 4.17 | 4.20 | -0.04 | -0.94% | 5,200 |
| Nov 21, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | -0.07 | -1.62% | 705 |
| Nov 20, 2024 | 4.28 | 4.31 | 4.28 | 4.31 | 0.05 | 1.17% | 2,000 |
| Nov 19, 2024 | 4.34 | 4.37 | 4.26 | 4.26 | -0.11 | -2.52% | 3,700 |
| Nov 18, 2024 | 4.41 | 4.43 | 4.33 | 4.37 | -0.13 | -2.89% | 2,336 |
| Nov 15, 2024 | 4.58 | 4.59 | 4.40 | 4.50 | -0.04 | -0.88% | 5,599 |
| Nov 14, 2024 | 4.78 | 4.79 | 4.52 | 4.54 | -0.67 | -12.86% | 21,500 |
| Nov 13, 2024 | 5.14 | 5.21 | 5.14 | 5.21 | 0.00 | 0.00% | 1,300 |
| Nov 12, 2024 | 5.20 | 5.21 | 5.20 | 5.21 | -0.02 | -0.38% | 2,714 |
| Nov 11, 2024 | 5.22 | 5.35 | 5.21 | 5.23 | 0.00 | 0.00% | 3,300 |
| Nov 8, 2024 | 5.52 | 5.52 | 5.10 | 5.23 | -0.48 | -8.41% | 15,031 |
| Nov 7, 2024 | 5.79 | 5.81 | 5.54 | 5.71 | 0.11 | 1.96% | 2,200 |
| Nov 6, 2024 | 5.79 | 5.79 | 5.57 | 5.60 | -0.19 | -3.28% | 4,400 |
| Nov 5, 2024 | 5.90 | 5.90 | 5.74 | 5.79 | 0.03 | 0.52% | 1,828 |
| Nov 4, 2024 | 5.96 | 6.03 | 5.51 | 5.76 | -0.12 | -2.04% | 21,000 |
| Nov 1, 2024 | 5.85 | 5.90 | 5.85 | 5.88 | 0.03 | 0.51% | 4,700 |
| Oct 31, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 0.00 | 0.00% | 0 |