UK markets closed

Genfit S.A. (GNFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.3300-0.2600 (-5.66%)
At close: 04:00PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 20224.59004.62004.20904.33004.330049,000
18 Aug 20224.65004.75004.52004.54004.540044,200
17 Aug 20224.52004.63004.38004.41004.410029,600
16 Aug 20224.64004.64004.40004.58004.580017,000
15 Aug 20224.70004.72004.48004.50004.500077,800
12 Aug 20224.69004.71204.43004.68004.680061,700
11 Aug 20224.77005.05004.64004.72504.725046,100
10 Aug 20224.79004.80004.53004.64004.640036,200
09 Aug 20224.54004.98004.54004.86004.860077,000
08 Aug 20224.60004.68004.46704.56004.560096,100
05 Aug 20224.39004.78004.38004.64004.640056,600
04 Aug 20224.40004.51004.22004.43304.433068,200
03 Aug 20224.35004.49004.24504.48004.480082,500
02 Aug 20224.43004.68004.15004.40004.400059,600
01 Aug 20224.46004.49004.22604.44004.440083,200
29 Jul 20224.39004.40004.21004.30104.301032,700
28 Jul 20224.39004.39004.15304.32004.320046,500
27 Jul 20224.27004.41204.08904.34004.340059,100
26 Jul 20224.03004.28004.03004.18004.180042,900
25 Jul 20224.25004.25003.97004.15004.15004,700
22 Jul 20224.30004.30003.95004.15004.150024,700
21 Jul 20224.14004.37004.06504.36004.360057,600
20 Jul 20224.13004.33004.07004.20004.200056,600
19 Jul 20224.05004.21003.97504.10004.100045,000
18 Jul 20224.15004.15003.98004.03004.030034,600
15 Jul 20223.70004.10003.70004.02004.0200150,700
14 Jul 20223.55003.81003.55003.80003.800080,900
13 Jul 20223.44003.77003.41003.75003.750081,900
12 Jul 20223.55003.87003.41103.76003.7600138,600
11 Jul 20223.36004.17003.36003.76003.760081,600
08 Jul 20223.41003.43003.36003.43003.430017,000
07 Jul 20223.37003.63503.33003.57003.57003,800
06 Jul 20223.28003.29003.19003.29003.29005,000
05 Jul 20223.27003.41603.25003.36003.360024,000
01 Jul 20223.16003.26003.16003.26003.2600700
30 Jun 20223.16003.28003.11103.22003.220010,800
29 Jun 20223.32003.36003.24003.36003.36003,700
28 Jun 20223.37003.37003.15003.35003.3500800
27 Jun 20223.33003.33003.33003.33003.3300300
24 Jun 20223.39003.39003.29003.38003.38002,200
23 Jun 20223.34003.36003.30003.36003.36001,100
22 Jun 20223.35003.36003.28703.36003.36001,800
21 Jun 20223.38003.48503.27003.37003.37006,000
17 Jun 20223.23003.49803.23003.29003.29009,300
16 Jun 20223.23603.39003.23603.39003.39007,800
15 Jun 20223.26003.29003.19003.29003.29002,900
14 Jun 20223.34003.60003.14003.41003.410030,700
13 Jun 20223.30003.30003.06203.09003.09008,000
10 Jun 20223.45003.51003.38003.49003.490012,700
09 Jun 20223.54003.59003.48003.58003.58008,200
08 Jun 20223.56003.77703.56003.73003.73008,300
07 Jun 20223.45004.01003.43003.79503.795013,000
06 Jun 20223.62003.99003.54003.99003.99003,800
03 Jun 20223.52003.64003.51003.63003.63003,000
02 Jun 20223.34003.68003.34003.61803.618011,200
01 Jun 20223.49004.00003.40003.60003.600018,200
31 May 20223.66003.66003.48003.59003.59004,500
27 May 20223.49003.71003.44003.71003.71009,600
26 May 20223.45003.51003.38003.41003.41005,900
25 May 20223.40003.49003.40003.49003.4900700
24 May 20223.51003.55003.35003.45003.45006,900
23 May 20223.63003.67003.55003.66003.66006,700
20 May 20223.55503.59003.44003.59003.59007,100
19 May 20223.52003.60003.31003.60003.60007,500
18 May 20223.43003.48003.37003.42003.42008,000
17 May 20223.41003.41003.32003.35003.35006,800
16 May 20223.24003.45003.16003.41003.410016,100
13 May 20223.23003.28003.11003.21003.21005,200
12 May 20223.29003.30003.02003.29003.290011,700
11 May 20223.30003.60003.27003.55003.55007,500
10 May 20223.16503.31003.08003.30003.30002,900
09 May 20223.28003.31003.25003.31003.31003,100
06 May 20223.39003.63503.19603.42003.420017,900
05 May 20223.47003.62003.32003.61003.61008,200
04 May 20223.41203.57003.38003.55003.55002,800
03 May 20223.41003.64003.41003.64003.6400500
02 May 20223.50003.60003.47003.60003.60008,900
29 Apr 20223.55003.66003.43003.60003.60008,300
28 Apr 20223.44003.77003.43003.72003.72003,700
27 Apr 20223.47003.55003.45003.53003.53003,400
26 Apr 20223.61003.70003.51303.55003.55006,400
25 Apr 20223.68003.73003.55603.72903.72903,300
22 Apr 20223.82003.90503.69003.75003.750011,200
21 Apr 20223.99004.32003.91004.09004.09009,700
20 Apr 20223.91004.16003.79004.07004.070052,000
19 Apr 20223.92004.12003.90904.00004.000038,300
18 Apr 20223.96004.23003.84704.05004.050042,600
14 Apr 20224.13004.26503.93304.04004.04008,000
13 Apr 20224.12004.37004.09404.25004.25007,900
12 Apr 20224.00004.11003.90004.04004.04004,300
11 Apr 20224.09004.16003.78004.15004.150043,500
08 Apr 20223.84004.00003.65003.95003.950010,700
07 Apr 20223.87004.47003.86503.92003.92007,100
06 Apr 20223.75003.83703.59003.75003.75009,700
05 Apr 20223.91003.94003.71003.81503.815049,600
04 Apr 20223.96004.05003.74003.92003.920028,700
01 Apr 20223.95004.31003.76003.90003.900052,400
31 Mar 20224.09004.10003.74004.00004.000071,600
30 Mar 20224.00004.10003.80703.80703.807025,300
29 Mar 20224.04004.04003.86003.91003.91003,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...