UK markets open in 5 hours 50 minutes

Genfit S.A. (GNFT)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
4.3600-0.0005 (-0.01%)
At close: 02:53PM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20234.17004.36004.15004.36004.36007,562
27 Jan 20234.16004.36104.16004.36104.36105,000
26 Jan 20234.20004.20004.00104.18004.18005,400
25 Jan 20234.18004.20004.16004.16004.1600700
24 Jan 20234.21004.22004.18004.19504.19502,200
23 Jan 20234.17004.26004.10004.19004.19004,300
20 Jan 20234.15004.31004.15004.31004.31004,400
19 Jan 20234.19004.25004.19004.25004.25005,000
18 Jan 20234.18004.19004.10004.15904.15902,800
17 Jan 20234.19004.19004.03004.11004.11006,300
13 Jan 20234.05004.23004.05004.13004.130042,700
12 Jan 20234.14004.37004.05204.10204.102012,700
11 Jan 20234.14004.22004.09004.22004.22006,700
10 Jan 20234.13004.35004.07004.17004.170023,400
09 Jan 20234.22004.27004.18004.18004.180010,700
06 Jan 20234.15004.45004.11004.32004.32007,700
05 Jan 20234.11004.25004.04004.19004.190014,900
04 Jan 20234.18004.27004.11004.26004.260017,400
03 Jan 20234.26004.36004.15004.25004.250013,200
30 Dec 20224.30004.39004.23004.38904.389010,900
29 Dec 20224.15004.35004.15004.30004.30008,400
28 Dec 20224.00004.15004.00004.10004.100012,700
27 Dec 20223.86004.06003.86004.01004.010028,500
23 Dec 20223.77004.00003.77003.95003.950059,100
22 Dec 20223.76003.79003.62003.72003.720011,400
21 Dec 20223.64003.74003.59003.65003.65009,900
20 Dec 20223.58003.65003.30103.59003.590028,200
19 Dec 20223.59003.63003.40003.60503.605015,400
16 Dec 20223.60003.62003.57003.57003.57004,900
15 Dec 20223.62003.64003.55003.62003.62007,800
14 Dec 20223.61003.68003.45303.64003.64007,800
13 Dec 20223.62003.67003.29003.65003.650010,500
12 Dec 20223.53503.67003.53503.62003.620018,400
09 Dec 20223.62503.67003.57003.65003.65007,000
08 Dec 20223.57003.63003.50003.63003.630017,000
07 Dec 20223.53003.65003.50003.55003.550012,800
06 Dec 20223.61003.66003.53003.53003.530020,700
05 Dec 20223.64503.80003.60003.67003.670011,200
02 Dec 20223.65003.79303.56003.78003.780015,600
01 Dec 20223.67003.79003.65003.70003.70004,400
30 Nov 20223.58003.81003.58003.76003.760017,000
29 Nov 20223.57003.75003.57003.69003.690017,500
28 Nov 20223.78003.85003.72003.72003.720018,800
25 Nov 20223.80003.87003.73003.80003.800014,600
23 Nov 20223.76003.91003.73003.85003.850010,900
22 Nov 20223.75003.83003.65003.79003.790011,600
21 Nov 20223.87003.95103.80003.88003.880011,200
18 Nov 20223.88003.95003.84503.94003.940014,000
17 Nov 20223.95004.02003.83003.94903.94908,500
16 Nov 20224.02004.08003.92003.97003.97008,500
15 Nov 20223.99004.10003.94003.99503.995024,800
14 Nov 20224.04004.20003.89203.97003.970013,200
11 Nov 20224.03004.12003.92004.12004.120013,300
10 Nov 20223.92004.30003.83003.95003.950023,400
09 Nov 20223.80003.93003.71003.85003.85005,400
08 Nov 20223.87003.94003.69503.73003.730015,000
07 Nov 20223.87003.92003.66003.78003.78006,500
04 Nov 20223.75003.88003.66103.87003.870023,800
03 Nov 20223.83003.85503.78003.78003.78006,100
02 Nov 20224.00004.03003.96704.03004.030013,400
01 Nov 20224.00004.22004.00004.11004.11008,100
31 Oct 20224.00004.14804.00004.03004.030011,600
28 Oct 20224.07004.21004.01004.05004.05006,700
27 Oct 20224.11004.24004.01204.15004.150010,400
26 Oct 20224.08004.20004.00004.01004.01008,700
25 Oct 20223.91004.18003.91004.18004.180023,000
24 Oct 20223.74003.92003.70003.87003.870016,400
21 Oct 20223.82003.94003.75003.88003.880026,000
20 Oct 20223.73803.93003.73803.86003.86003,700
19 Oct 20223.90003.94303.71203.82003.820018,400
18 Oct 20224.09004.37003.87004.02004.020064,500
17 Oct 20224.07004.29003.80003.82003.820024,800
14 Oct 20223.99204.12003.81004.04004.040015,300
13 Oct 20223.84004.13003.73003.98003.980015,200
12 Oct 20223.80003.88003.65003.88003.880012,000
11 Oct 20223.78003.90003.72203.78003.780015,400
10 Oct 20223.69003.96903.69003.80003.800018,800
07 Oct 20223.84003.98003.80003.96003.960014,300
06 Oct 20223.87003.89903.80003.80003.800015,000
05 Oct 20223.95003.95003.75003.90003.900011,200
04 Oct 20223.87004.07603.80004.04004.040031,900
03 Oct 20223.77003.87003.68603.80003.800048,000
30 Sept 20223.68003.84003.65003.65003.650037,600
29 Sept 20223.81003.94003.67003.91003.910077,500
28 Sept 20223.73004.05003.71003.98003.980063,600
27 Sept 20223.82003.95003.73003.83003.830045,700
26 Sept 20223.73004.10703.62003.79003.790038,600
23 Sept 20223.74003.90003.66003.83003.830048,600
22 Sept 20223.81004.15003.81003.90003.900049,000
21 Sept 20224.02004.10003.91004.03504.035062,100
20 Sept 20224.18004.27804.15004.15004.150021,800
19 Sept 20224.12004.39004.12004.23004.230051,500
16 Sept 20224.09004.35004.04004.10804.108033,400
15 Sept 20224.22004.22004.06004.14004.140017,100
14 Sept 20224.47004.47004.10004.27004.270096,900
13 Sept 20224.40004.50304.30104.42004.420044,800
12 Sept 20224.43004.68004.35004.50004.500033,000
09 Sept 20224.37004.77004.33004.47004.470051,600
08 Sept 20224.17004.39004.09004.33504.335057,900
07 Sept 20224.21004.37304.18504.32004.320030,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...