Free Trial

Genfit (GNFT) Stock Chart & Stock Price History

Genfit logo
$4.23 -0.11 (-2.53%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$4.64 +0.41 (+9.67%)
As of 05/23/2025 04:07 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Genfit Stock Price Performance

The Genfit (GNFT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 7.03%, with a year-to-date return of 14.02%. In the past month, the stock has increased 15.26%, reflecting recent market activity.

As of the latest close, Genfit traded at $4.23 with a market cap of $211.48 million and volume of 4,264 shares. Five years ago, the stock traded at $5.22, representing a 18.97% decrease over that period. At the time, it had a market cap of $205.43 million and a volume of 286,869 shares.

Receive GNFT Stock News and Ratings via Email

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

5 Day
Performance
+1.20%
1 Month
Performance
+15.26%
3 Month
Performance
+11.02%
Year-To-Date
Performance
+14.02%
1 Year
Performance
-7.03%
5 Year
Performance
-18.97%

GNFT Stock Chart for Saturday, May, 24, 2025

Genfit Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$4.34$4.23
-2.53%
$4.33$3.844,264 shs$211.48 million
05/22/2025$4.36$4.34
-0.46%
$4.56$4.2110,671 shs$216.98 million
05/21/2025$4.32$4.36
+0.93%
$4.57$4.234,991 shs$217.98 million
05/20/2025$4.18$4.32
+3.35%
$4.32$4.219,494 shs$215.98 million
05/19/2025$4.19$4.18
-0.24%
$4.19$4.101,294 shs$208.98 million
05/16/2025$4.00$4.19
+4.88%
$4.19$4.11754 shs$209.48 million
05/15/2025$4.05$4.00
-1.36%
$4.00$3.827,288 shs$199.73 million
05/14/2025$4.21$4.05
-3.80%
$4.24$3.766,137 shs$202.48 million
05/13/2025$4.36$4.21
-3.44%
$4.34$4.069,984 shs$210.48 million
05/12/2025$4.30$4.36
+1.40%
$4.36$4.2423,013 shs$217.98 million
05/09/2025$4.35$4.30
-1.15%
$4.49$4.3024,781 shs$214.98 million
05/08/2025$4.25$4.35
+2.35%
$4.42$4.1910,062 shs$212.48 million
05/07/2025$4.62$4.25
-8.01%
$4.58$4.0052,665 shs$212.48 million
05/06/2025$4.53$4.62
+1.99%
$4.75$4.5211,051 shs$230.98 million
05/05/2025$4.28$4.53
+5.84%
$4.73$4.535,086 shs$226.48 million
05/02/2025$4.08$4.28
+4.90%
$4.35$4.223,470 shs$213.98 million
05/01/2025$4.10$4.08
-0.49%
$4.22$4.088,254 shs$203.98 million
04/30/2025$4.06$4.10
+1.11%
$4.10$4.012,961 shs$204.98 million
04/29/2025$3.67$4.06
+10.49%
$4.05$3.9022,055 shs$202.73 million
04/28/2025$3.64$3.67
+0.82%
$3.87$3.6310,663 shs$183.49 million
04/25/2025$3.67$3.64
-0.82%
$3.86$3.643,067 shs$181.99 million
04/24/2025$3.64$3.67
+0.80%
$3.83$3.675,783 shs$183.49 million
04/23/2025$3.28$3.64
+11.01%
$3.83$3.5516,125 shs$182.04 million

This page (NASDAQ:GNFT) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners