Genfit (GNFT) Stock Chart & Stock Price History $4.22 +0.14 (+3.31%) As of 03:59 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Genfit Stock Price Performance 5 Day Performance+17.58%1 Month Performance+25.88%3 Month Performance+14.75%6 Month Performance-27.21%Year-To-Date Performance+15.36%1 Year Performance+22.29% Receive GNFT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Genfit and its competitors with MarketBeat's FREE daily newsletter. Email Address GNFT Stock Chart for Friday, May, 2, 2025 GNFT Chart by TradingView Genfit Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2025$4.08$4.28+4.90%$4.35$4.223,470 shs$213.98 million05/01/2025$4.10$4.08-0.49%$4.22$4.088,254 shs$203.98 million04/30/2025$4.06$4.10+1.11%$4.10$4.012,961 shs$204.98 million04/29/2025$3.67$4.06+10.49%$4.05$3.9022,055 shs$202.73 million04/28/2025$3.64$3.67+0.82%$3.87$3.6310,663 shs$183.49 million04/25/2025$3.67$3.64-0.82%$3.86$3.643,067 shs$181.99 million04/24/2025$3.64$3.67+0.80%$3.83$3.675,783 shs$183.49 million04/23/2025$3.28$3.64+11.01%$3.83$3.5516,125 shs$182.04 million04/22/2025$3.57$3.28-8.12%$3.60$3.2831,220 shs$163.99 million04/21/2025$3.49$3.57+2.44%$3.57$3.407,044 shs$178.49 million Get the Latest News and Ratings for GNFT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Genfit and its competitors with MarketBeat's FREE daily newsletter. 04/18/2025$3.49$3.49$3.62$3.518,066 shs$174.24 million04/17/2025$3.51$3.49-0.71%$3.62$3.518,066 shs$174.24 million04/16/2025$3.68$3.51-4.62%$3.62$3.518,066 shs$175.49 million04/15/2025$3.46$3.68+6.36%$3.69$3.537,562 shs$183.99 million04/14/2025$3.39$3.46+2.06%$3.50$3.422,869 shs$172.99 million04/11/2025$3.26$3.39+3.99%$3.40$3.2915,432 shs$169.49 million04/10/2025$2.71$3.26+20.30%$3.29$3.10124,159 shs$162.99 million04/09/2025$3.36$2.71-19.35%$3.24$2.5580,603 shs$135.49 million04/09/2025$3.36$2.71-19.35%$3.24$2.5580,603 shs$135.49 million04/08/2025$3.25$3.36+3.54%$3.49$3.2710,332 shs$167.99 million04/08/2025$3.25$3.36+3.54%$3.49$3.2710,332 shs$167.99 million04/07/2025$3.36$3.25-3.42%$3.40$3.1721,166 shs$162.24 million04/04/2025$3.41$3.36-1.47%$3.38$3.347,856 shs$167.99 million04/03/2025$3.40$3.41+0.29%$3.57$3.3912,715 shs$170.49 million04/02/2025$3.44$3.40-1.05%$3.50$3.3011,523 shs$169.99 million04/01/2025$3.42$3.44+0.47%$3.54$3.3924,209 shs$171.79 million Related Companies Praxis Precision Medicines Stock Price Chart Immunome Stock Price Chart Bicara Therapeutics Stock Price Chart Replimune Group Stock Price Chart Nuvation Bio Stock Price Chart Cronos Group Stock Price Chart Phibro Animal Health Stock Price Chart ArriVent BioPharma Stock Price Chart LENZ Therapeutics Stock Price Chart Evolus Stock Price Chart Receive GNFT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Genfit and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:GNFT) was last updated on 5/2/2025 by MarketBeat.com Staff From Our PartnersSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredElon’s Terrifying Warning Forces Trump To Take ActionElon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredHere’s How to Claim Your Stake in Elon’s Private Company, xAII predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | SponsoredTrump Orders 'National Digital Asset Stockpile'Billionaires Rush Into Digital Banking Token Three massive forces are converging right now, creating what c...Crypto 101 Media | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredBuffett’s favorite chart just hit 209% – here’s what that means for goldA Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...Golden Portfolio | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Genfit S.A. Please log in to your account or sign up in order to add this asset to your watchlist. Share Genfit With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy GNFT Stock Free GNFT Stock Alerts