Free Trial

Genflow Biosciences (GENF) Stock Chart & Stock Price History

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free GENF Stock Alerts
GBX 1.78
+0.15 (+9.23%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitors

Genflow Biosciences Stock Price Performance

5 Day
Performance
+14.52%
1 Month
Performance
+20.34%
3 Month
Performance
+5.97%
6 Month
Performance
+13.20%
Year-To-Date
Performance
+25.00%
1 Year
Performance
-56.71%
Receive GENF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Genflow Biosciences and its competitors with MarketBeat's FREE daily newsletter

Ad Investing Daily
His win rate puts Warren Buffett to shame…
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

GENF Stock Chart for Sunday, April, 28, 2024

GENF Chart by TradingView

Genflow Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024GBX 1.63GBX 1.80
+10.77%		GBX 1.90GBX 1.611.41 million shs£6.30 million
04/25/2024GBX 1.55GBX 1.63
+4.84%		GBX 1.65GBX 1.56664,274 shs£5.68 million
04/24/2024GBX 1.55GBX 1.55GBX 1.60GBX 1.5546,843 shs£5.42 million
04/23/2024GBX 1.60GBX 1.55
-3.13%		GBX 1.62GBX 1.55218,608 shs£5.42 million
04/22/2024GBX 1.55GBX 1.60
+3.23%		GBX 1.60GBX 1.5028,575 shs£5.60 million
04/19/2024GBX 1.58GBX 1.60
+1.59%		GBX 1.60GBX 1.50333,739 shs£5.60 million
04/18/2024GBX 1.72GBX 1.58
-8.43%		GBX 1.64GBX 1.502.91 million shs£5.51 million
04/17/2024GBX 1.58GBX 1.72
+8.86%		GBX 1.72GBX 1.503.07 million shs£6.02 million
04/16/2024GBX 1.60GBX 1.58
-1.25%		GBX 1.61GBX 1.502.33 million shs£5.53 million
04/15/2024GBX 1.63GBX 1.60
-1.54%		GBX 1.65GBX 1.6068,594 shs£5.60 million
04/12/2024GBX 1.60GBX 1.63
+1.56%		GBX 1.64GBX 1.60584,188 shs£4.75 million
04/11/2024GBX 1.70GBX 1.60
-5.88%		GBX 1.80GBX 1.60949,529 shs£4.68 million
04/10/2024GBX 1.70GBX 1.70GBX 1.80GBX 1.601.05 million shs£4.97 million
04/09/2024GBX 1.70GBX 1.70GBX 1.84GBX 1.60979,144 shs£4.97 million
04/08/2024GBX 1.40GBX 1.70
+21.43%		GBX 1.80GBX 1.407.24 million shs£4.97 million
04/05/2024GBX 1.47GBX 1.45
-1.36%		GBX 1.50GBX 1.32496,335 shs£4.24 million
04/04/2024GBX 1.55GBX 1.47
-5.16%		GBX 1.50GBX 1.341.43 million shs£4.30 million
04/03/2024GBX 1.46GBX 1.55
+6.16%		GBX 1.58GBX 1.42127,250 shs£4.53 million
04/02/2024GBX 1.48GBX 1.46
-1.02%		GBX 1.55GBX 1.46265,331 shs£4.27 million
04/01/2024GBX 1.48GBX 1.48GBX 1.55GBX 1.451.58 million shs£4.32 million
03/29/2024GBX 1.48GBX 1.48GBX 1.55GBX 1.451.58 million shs£4.32 million
03/28/2024GBX 1.47GBX 1.48
+0.68%		GBX 1.55GBX 1.451.57 million shs£4.32 million
03/27/2024GBX 1.45GBX 1.47
+1.03%		GBX 1.50GBX 1.402.76 million shs£4.29 million
03/26/2024GBX 1.47GBX 1.45
-1.49%		GBX 1.53GBX 1.45620,323 shs£4.24 million
03/25/2024GBX 1.48GBX 1.47
-0.20%		GBX 1.50GBX 1.44442,509 shs£4.31 million
03/22/2024GBX 1.50GBX 1.50GBX 1.50GBX 1.4568,269 shs£4.39 million
03/21/2024GBX 1.42GBX 1.50
+6.01%		GBX 1.68GBX 1.45669,536 shs£4.39 million
03/20/2024GBX 1.45GBX 1.42
-2.41%		GBX 1.50GBX 1.411.58 million shs£4.14 million
03/19/2024GBX 1.44GBX 1.45
+0.76%		GBX 1.52GBX 1.441.03 million shs£4.24 million
03/18/2024GBX 1.48GBX 1.44
-2.44%		GBX 1.55GBX 1.40292,349 shs£4.21 million
03/15/2024GBX 1.48GBX 1.51
+1.69%		GBX 1.51GBX 1.4071,403 shs£4.40 million
03/14/2024GBX 1.48GBX 1.48
+0.34%		GBX 1.51GBX 1.451.42 million shs£4.33 million
03/13/2024GBX 1.63GBX 1.48
-9.23%		GBX 1.60GBX 1.40301,225 shs£4.32 million
03/12/2024GBX 1.44GBX 1.63
+12.85%		GBX 1.63GBX 1.4053,278 shs£4.75 million
03/11/2024GBX 1.50GBX 1.44
-4.00%		GBX 1.60GBX 1.40554,781 shs£4.21 million
03/08/2024GBX 1.43GBX 1.44
+1.05%		GBX 1.60GBX 1.37152,686 shs£4.21 million
03/07/2024GBX 1.50GBX 1.43
-5.00%		GBX 1.50GBX 1.4218,283 shs£4.17 million
03/06/2024GBX 1.50GBX 1.50GBX 1.50GBX 1.42260,631 shs£4.39 million
03/05/2024GBX 1.53GBX 1.50
-1.96%		GBX 1.50GBX 1.401.01 million shs£4.39 million
03/04/2024GBX 1.45GBX 1.53
+5.52%		GBX 1.55GBX 1.40253,610 shs£4.48 million
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024GBX 1.48GBX 1.45
-1.69%		GBX 1.55GBX 1.45187,050 shs£4.24 million
02/29/2024GBX 1.45GBX 1.48
+1.72%		GBX 1.55GBX 1.41797,419 shs£4.32 million
02/28/2024GBX 1.55GBX 1.45
-6.45%		GBX 1.58GBX 1.4543,651 shs£4.24 million
02/27/2024GBX 1.38GBX 1.55
+12.73%		GBX 1.55GBX 1.351.05 million shs£4.53 million
02/26/2024GBX 1.48GBX 1.38
-7.09%		GBX 1.50GBX 1.35620,688 shs£4.02 million
02/23/2024GBX 1.35GBX 1.48
+9.63%		GBX 1.49GBX 1.35666,069 shs£4.33 million
02/22/2024GBX 1.37GBX 1.35
-1.10%		GBX 1.50GBX 1.35358,578 shs£3.95 million
02/21/2024GBX 1.50GBX 1.37
-9.00%		GBX 1.50GBX 1.35959,932 shs£3.99 million
02/20/2024GBX 1.49GBX 1.50
+0.67%		GBX 1.50GBX 1.4225,711 shs£4.39 million
02/19/2024GBX 1.50GBX 1.49
-0.67%		GBX 1.55GBX 1.40687,894 shs£4.36 million
02/16/2024GBX 1.51GBX 1.50
-0.66%		GBX 1.51GBX 1.43475,589 shs£4.39 million
02/15/2024GBX 1.51GBX 1.51GBX 1.55GBX 1.46613,633 shs£4.42 million
02/14/2024GBX 1.60GBX 1.51
-5.63%		GBX 1.70GBX 1.501.79 million shs£4.42 million
02/13/2024GBX 1.55GBX 1.60
+3.23%		GBX 1.60GBX 1.48518,913 shs£4.68 million
02/12/2024GBX 1.55GBX 1.55GBX 1.65GBX 1.451.37 million shs£4.53 million
02/09/2024GBX 1.55GBX 1.65
+6.45%		GBX 1.65GBX 1.451.08 million shs£4.83 million
02/08/2024GBX 1.50GBX 1.55
+3.33%		GBX 1.64GBX 1.451.52 million shs£4.53 million
02/07/2024GBX 1.65GBX 1.50
-9.09%		GBX 1.70GBX 1.501.18 million shs£4.39 million
02/06/2024GBX 1.57GBX 1.65
+5.10%		GBX 1.65GBX 1.451.11 million shs£4.83 million
02/05/2024GBX 1.63GBX 1.57
-3.38%		GBX 1.65GBX 1.53588,245 shs£4.59 million
02/02/2024GBX 1.68GBX 1.63
-2.99%		GBX 1.70GBX 1.55503,646 shs£4.75 million
02/01/2024GBX 1.80GBX 1.68
-6.94%		GBX 1.80GBX 1.65361,362 shs£4.90 million
01/31/2024GBX 1.60GBX 1.80
+12.50%		GBX 1.80GBX 1.532.54 million shs£5.27 million
01/30/2024GBX 1.60GBX 1.60GBX 1.70GBX 1.50858,875 shs£4.68 million
01/29/2024GBX 1.68GBX 1.60
-4.48%		GBX 1.66GBX 1.501.42 million shs£4.68 million

Related Companies:
This page (LON:GENF) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets