Genfit (OP: GNFTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2014 | 54.20 | 54.20 | 54.20 | 0 | +0.85(+1.59%) | |
| Sep 24, 2014 | 53.35 | 53.35 | 53.35 | 0 | +0.20(+0.38%) | |
| Sep 23, 2014 | 53.15 | 53.15 | 53.15 | 53.15 | 320 | -0.10(-0.19%) |
| Sep 22, 2014 | 53.25 | 53.25 | 53.25 | 53.25 | 250 | -3.70(-6.50%) |
| Sep 19, 2014 | 56.52 | 56.95 | 56.25 | 56.95 | 4,100 | +0.22(+0.39%) |
| Sep 18, 2014 | 56.54 | 57.00 | 56.54 | 56.73 | 5,212 | +0.63(+1.12%) |
| Sep 16, 2014 | 56.10 | 56.10 | 56.10 | 0 | -4.30(-7.12%) | |
| Sep 15, 2014 | 60.40 | 60.40 | 60.40 | 60.40 | 270 | +6.15(+11.34%) |
| Sep 11, 2014 | 54.25 | 54.25 | 54.25 | 0 | +0.00(+0.00%) | |
| Sep 10, 2014 | 56.10 | 54.20 | 54.25 | 723 | +1.85(+3.53%) | |
| Sep 09, 2014 | 50.30 | 52.40 | 50.30 | 52.40 | 2,667 | +6.06(+13.07%) |
| Sep 08, 2014 | 46.34 | 46.34 | 46.34 | 46.34 | 800 | +1.63(+3.65%) |
| Sep 05, 2014 | 44.35 | 44.71 | 44.35 | 44.71 | 588 | +1.92(+4.49%) |
| Sep 04, 2014 | 42.79 | 42.79 | 42.79 | 42.79 | 500 | -0.14(-0.33%) |
| Sep 02, 2014 | 42.93 | 42.93 | 42.93 | 0 | +3.68(+9.38%) | |
| Aug 28, 2014 | 39.25 | 39.25 | 39.25 | 0 | -0.70(-1.75%) | |
| Aug 27, 2014 | 40.05 | 40.05 | 39.95 | 39.95 | 1,300 | +1.45(+3.77%) |
| Aug 26, 2014 | 38.35 | 38.50 | 38.30 | 38.50 | 1,409 | +1.80(+4.90%) |
| Aug 20, 2014 | 36.70 | 36.70 | 36.70 | 0 | -0.30(-0.81%) | |
| Aug 19, 2014 | 37.00 | 37.00 | 37.00 | 37.00 | 200 | +0.80(+2.21%) |
| Aug 15, 2014 | 36.20 | 36.20 | 36.20 | 0 | +0.20(+0.56%) | |
| Aug 13, 2014 | 36.00 | 36.00 | 36.00 | 0 | -1.80(-4.76%) | |
| Aug 12, 2014 | 38.95 | 38.95 | 37.77 | 37.80 | 950 | +0.55(+1.48%) |
| Aug 11, 2014 | 37.75 | 37.85 | 36.77 | 37.25 | 1,750 | -1.94(-4.94%) |
| Aug 05, 2014 | 39.19 | 39.19 | 39.19 | 0 | +0.14(+0.35%) | |
| Aug 04, 2014 | 39.05 | 39.05 | 39.05 | 39.05 | 155 | -1.95(-4.76%) |
| Jul 30, 2014 | 41.00 | 41.00 | 41.00 | 0 | -1.70(-3.98%) | |
| Jul 29, 2014 | 42.70 | 42.70 | 42.70 | 42.70 | 400 | -0.95(-2.18%) |
| Jul 23, 2014 | 43.65 | 44.00 | 43.65 | 43.65 | 412 | -0.53(-1.20%) |
| Jul 22, 2014 | 44.18 | 44.18 | 44.18 | 44.18 | 290 | +4.28(+10.73%) |
| Jul 17, 2014 | 39.90 | 39.90 | 39.90 | 0 | +1.95(+5.14%) | |
| Jul 15, 2014 | 37.95 | 37.95 | 37.95 | 0 | +0.10(+0.26%) | |
| Jul 14, 2014 | 38.20 | 38.20 | 37.74 | 37.85 | 2,000 | +2.45(+6.92%) |
| Jul 02, 2014 | 35.40 | 35.40 | 35.40 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
