Genfit (OP: GNFTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2016 | 33.10 | 33.10 | 33.10 | 0 | +1.57(+4.98%) | |
| Apr 25, 2016 | 31.53 | 31.53 | 31.53 | 60 | +0.03(+0.10%) | |
| Apr 21, 2016 | 31.50 | 31.50 | 31.50 | 0 | -0.81(-2.51%) | |
| Apr 19, 2016 | 32.31 | 32.31 | 32.31 | 0 | +0.15(+0.47%) | |
| Apr 13, 2016 | 32.16 | 32.16 | 32.16 | 0 | +0.59(+1.87%) | |
| Apr 08, 2016 | 31.57 | 31.57 | 31.57 | 0 | -0.93(-2.86%) | |
| Apr 06, 2016 | 32.50 | 32.50 | 32.50 | 40 | +0.21(+0.65%) | |
| Apr 05, 2016 | 32.29 | 32.29 | 32.29 | 32.29 | 235 | -1.89(-5.53%) |
| Apr 01, 2016 | 34.18 | 34.18 | 34.18 | 30 | +1.74(+5.36%) | |
| Mar 30, 2016 | 32.44 | 32.44 | 32.44 | 189 | +0.14(+0.44%) | |
| Mar 29, 2016 | 32.30 | 32.30 | 32.30 | 32.30 | 715 | +0.04(+0.12%) |
| Mar 28, 2016 | 32.26 | 32.26 | 32.26 | 32.26 | 620 | +0.63(+1.99%) |
| Mar 16, 2016 | 31.63 | 31.63 | 31.63 | 0 | -0.66(-2.04%) | |
| Mar 15, 2016 | 32.25 | 32.29 | 32.25 | 32.29 | 225 | -0.11(-0.34%) |
| Mar 14, 2016 | 32.40 | 32.40 | 32.40 | 32.40 | 3,000 | -0.20(-0.61%) |
| Mar 07, 2016 | 32.60 | 32.60 | 32.60 | 0 | +0.70(+2.19%) | |
| Mar 01, 2016 | 31.90 | 31.90 | 31.90 | 0 | +1.48(+4.87%) | |
| Feb 29, 2016 | 30.42 | 30.42 | 30.42 | 30.42 | 250 | +0.17(+0.56%) |
| Feb 26, 2016 | 30.25 | 30.25 | 30.25 | 30.25 | 100 | +0.14(+0.47%) |
| Feb 24, 2016 | 30.11 | 30.11 | 30.11 | 39 | -0.38(-1.25%) | |
| Feb 23, 2016 | 30.49 | 30.49 | 30.49 | 30.49 | 100 | -1.61(-5.02%) |
| Feb 22, 2016 | 32.31 | 32.31 | 31.72 | 32.10 | 839 | +0.85(+2.72%) |
| Feb 18, 2016 | 31.25 | 31.25 | 31.25 | 0 | -0.14(-0.45%) | |
| Feb 17, 2016 | 31.39 | 31.39 | 31.39 | 31.39 | 337 | -0.55(-1.72%) |
| Feb 11, 2016 | 31.94 | 31.94 | 31.94 | 35 | +2.44(+8.27%) | |
| Feb 10, 2016 | 29.77 | 29.77 | 29.50 | 29.50 | 270 | +1.12(+3.95%) |
| Feb 09, 2016 | 28.38 | 28.38 | 28.38 | 28.38 | 100 | +1.08(+3.96%) |
| Feb 08, 2016 | 26.84 | 27.30 | 24.70 | 27.30 | 1,350 | -3.90(-12.50%) |
| Feb 04, 2016 | 31.20 | 31.20 | 31.20 | 0 | -1.98(-5.97%) |
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.
