Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genfit S.A. ADR (NQ: GNFT )

5.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2024 5.850 817 +0.34(+6.17%)
Oct 29, 2024 5.680 5.810 5.502 5.510 1,625 +0.00(+0.00%)
Oct 28, 2024 5.600 5.640 5.510 5.510 3,236 +0.01(+0.18%)
Oct 25, 2024 5.540 5.595 5.500 5.500 2,873 -0.09(-1.61%)
Oct 24, 2024 5.760 5.760 5.510 5.590 6,444 -0.11(-1.93%)
Oct 23, 2024 5.770 5.770 5.530 5.700 6,784 -0.29(-4.92%)
Oct 22, 2024 5.840 5.995 5.740 5.995 12,198 +0.05(+0.84%)
Oct 21, 2024 5.920 5.995 5.900 5.945 2,069 +0.00(+0.08%)
Oct 18, 2024 6.160 6.230 5.861 5.940 15,300 -0.39(-6.16%)
Oct 17, 2024 6.380 6.423 6.240 6.330 31,174 +0.05(+0.80%)
Oct 16, 2024 6.170 6.290 6.040 6.280 35,695 +0.37(+6.26%)
Oct 15, 2024 6.080 6.100 5.870 5.910 16,788 -0.20(-3.27%)
Oct 14, 2024 5.990 6.130 5.850 6.110 46,936 +0.05(+0.83%)
Oct 11, 2024 5.610 6.080 5.610 6.060 108,904 +0.52(+9.37%)
Oct 10, 2024 5.550 5.610 5.541 5.541 1,906 -0.01(-0.16%)
Oct 09, 2024 5.610 5.610 5.406 5.550 8,710 -0.04(-0.63%)
Oct 08, 2024 5.530 5.840 5.457 5.585 10,484 +0.12(+2.29%)
Oct 07, 2024 5.520 5.650 5.450 5.460 14,002 +0.07(+1.37%)
Oct 04, 2024 5.287 5.386 5.124 5.386 3,581 +0.09(+1.62%)
Oct 03, 2024 5.270 5.390 5.170 5.300 8,433 +0.15(+3.00%)
Oct 02, 2024 5.310 5.390 5.146 5.146 4,420 +0.08(+1.63%)
Oct 01, 2024 5.510 5.510 5.063 5.063 28,968 -0.91(-15.19%)
Sep 30, 2024 5.990 6.050 5.700 5.970 30,748 +0.27(+4.74%)
Sep 27, 2024 5.670 5.785 5.520 5.700 14,404 +0.09(+1.60%)
Sep 26, 2024 5.700 5.700 5.340 5.610 9,550 +0.23(+4.28%)
Sep 25, 2024 5.500 5.760 5.220 5.380 49,381 +0.10(+1.89%)
Sep 24, 2024 5.110 5.310 5.080 5.280 18,905 +0.29(+5.81%)
Sep 23, 2024 5.000 5.190 4.860 4.990 58,512 +0.15(+3.10%)
Sep 20, 2024 4.970 5.190 4.770 4.840 129,373 +0.65(+15.51%)
Sep 19, 2024 4.280 4.365 4.150 4.190 3,025 -0.15(-3.46%)
Sep 18, 2024 4.315 4.400 4.315 4.340 1,802 +0.11(+2.60%)
Sep 17, 2024 4.330 4.450 4.120 4.230 12,378 +0.10(+2.30%)
Sep 16, 2024 4.200 4.320 4.000 4.135 8,427 +0.04(+0.85%)
Sep 13, 2024 4.200 4.232 3.980 4.100 5,283 +0.11(+2.76%)
Sep 12, 2024 3.900 4.200 3.895 3.990 3,304 -0.18(-4.32%)
Sep 11, 2024 4.184 4.191 4.016 4.170 8,729 -0.06(-1.51%)
Sep 10, 2024 4.170 4.234 3.965 4.234 995 +0.13(+3.27%)
Sep 09, 2024 4.120 4.180 4.100 4.100 1,717 -0.05(-1.20%)
Sep 06, 2024 4.240 4.240 3.886 4.150 7,451 -0.04(-0.95%)
Sep 05, 2024 4.450 4.450 3.970 4.190 12,988 -0.09(-2.10%)
Sep 04, 2024 4.320 4.320 4.255 4.280 779 +0.18(+4.39%)
Sep 03, 2024 4.040 4.150 3.900 4.100 11,924 -0.24(-5.53%)
Aug 30, 2024 4.290 4.340 4.030 4.340 1,394 -0.05(-1.14%)
Aug 29, 2024 4.145 4.390 4.145 4.390 2,591 +0.18(+4.18%)
Aug 28, 2024 4.240 4.380 4.090 4.214 2,050 +0.24(+6.15%)
Aug 27, 2024 4.290 4.370 3.970 3.970 2,666 -0.29(-6.81%)
Aug 26, 2024 4.310 4.430 4.260 4.260 1,651 -0.09(-2.07%)
Aug 23, 2024 4.350 4.350 4.350 4.350 974 -0.09(-2.03%)
Aug 22, 2024 4.310 4.440 4.310 4.440 681 +0.04(+0.86%)
Aug 21, 2024 4.400 4.440 4.200 4.402 6,107 +0.10(+2.37%)
Aug 20, 2024 4.280 4.300 4.150 4.300 783 +0.04(+0.94%)
Aug 19, 2024 4.190 4.260 4.150 4.260 8,318 -0.01(-0.23%)
Aug 16, 2024 4.260 4.345 4.250 4.270 4,216 +0.17(+4.15%)
Aug 15, 2024 4.090 4.140 4.090 4.100 1,630 +0.00(+0.00%)
Aug 14, 2024 4.160 4.230 3.880 4.100 7,931 +0.00(+0.00%)
Aug 13, 2024 4.010 4.190 3.930 4.100 9,366 +0.06(+1.49%)
Aug 12, 2024 4.050 4.150 3.960 4.040 7,851 +0.11(+2.80%)
Aug 09, 2024 4.020 4.140 3.750 3.930 13,238 -0.18(-4.38%)
Aug 08, 2024 4.079 4.140 3.887 4.110 7,696 +0.05(+1.23%)
Aug 07, 2024 4.120 4.200 3.990 4.060 4,248 +0.07(+1.68%)
Aug 06, 2024 3.940 4.120 3.890 3.993 6,283 +0.07(+1.78%)
Aug 05, 2024 3.950 3.960 3.840 3.923 3,464 -0.10(-2.41%)
Aug 02, 2024 4.130 4.195 3.950 4.020 3,346 -0.12(-2.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.