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 )

4.350 -0.090 (-2.03%)
Streaming Delayed Price Updated: 11:16 AM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024 4.420 4.420 4.090 4.140 2,414 -0.07(-1.66%)
Jul 31, 2024 4.260 4.300 4.210 4.210 11,209 -0.03(-0.71%)
Jul 30, 2024 4.310 4.402 4.075 4.240 11,620 +0.02(+0.36%)
Jul 29, 2024 4.390 4.460 4.225 4.225 3,796 +0.21(+5.36%)
Jul 26, 2024 4.400 4.400 3.840 4.010 20,216 -0.51(-11.28%)
Jul 25, 2024 4.220 4.520 4.220 4.520 4,585 +0.37(+8.92%)
Jul 24, 2024 4.320 4.360 4.150 4.150 2,171 -0.05(-1.31%)
Jul 23, 2024 4.270 4.310 4.160 4.205 4,152 -0.17(-3.78%)
Jul 22, 2024 4.420 4.465 4.200 4.370 5,410 +0.21(+5.05%)
Jul 19, 2024 4.400 4.400 4.150 4.160 8,044 -0.48(-10.34%)
Jul 18, 2024 4.590 4.640 4.520 4.640 1,762 -0.06(-1.28%)
Jul 17, 2024 4.590 4.740 4.490 4.700 4,564 +0.25(+5.62%)
Jul 16, 2024 4.520 4.530 4.450 4.450 11,232 -0.05(-1.11%)
Jul 15, 2024 4.414 4.500 4.200 4.500 6,639 +0.25(+5.88%)
Jul 12, 2024 4.410 4.440 4.230 4.250 15,537 -0.15(-3.50%)
Jul 11, 2024 4.380 4.490 4.345 4.404 12,210 +0.04(+0.94%)
Jul 10, 2024 4.290 4.370 4.200 4.363 6,110 +0.14(+3.39%)
Jul 09, 2024 4.350 4.350 4.220 4.220 3,103 -0.13(-2.99%)
Jul 08, 2024 4.170 4.380 4.160 4.350 7,293 +0.19(+4.57%)
Jul 05, 2024 4.150 4.210 4.105 4.160 4,285 +0.19(+4.79%)
Jul 03, 2024 3.960 3.980 3.940 3.970 1,198 +0.00(+0.00%)
Jul 02, 2024 4.010 4.010 3.890 3.970 4,945 -0.03(-0.75%)
Jul 01, 2024 3.860 4.020 3.860 4.000 6,422 +0.39(+10.80%)
Jun 28, 2024 3.790 3.790 3.610 3.610 4,799 -0.25(-6.48%)
Jun 27, 2024 3.950 3.970 3.770 3.860 7,935 +0.11(+2.93%)
Jun 26, 2024 3.800 3.850 3.682 3.750 26,350 -0.06(-1.57%)
Jun 25, 2024 3.940 3.940 3.680 3.810 13,755 -0.12(-3.05%)
Jun 24, 2024 3.910 3.940 3.880 3.930 11,849 +0.05(+1.29%)
Jun 21, 2024 4.000 4.020 3.880 3.880 17,991 -0.13(-3.24%)
Jun 20, 2024 4.100 4.100 4.010 4.010 4,175 -0.14(-3.37%)
Jun 18, 2024 4.150 4.260 4.140 4.150 19,635 +0.05(+1.32%)
Jun 17, 2024 4.110 4.223 4.000 4.096 16,600 +0.01(+0.14%)
Jun 14, 2024 4.320 4.352 4.075 4.090 31,120 -0.67(-14.08%)
Jun 13, 2024 4.770 4.770 4.545 4.760 32,366 +0.06(+1.28%)
Jun 12, 2024 5.030 5.090 4.670 4.700 63,741 -0.47(-9.09%)
Jun 11, 2024 5.470 5.470 4.950 5.170 159,650 -0.37(-6.59%)
Jun 10, 2024 5.540 5.699 5.290 5.535 134,008 +0.11(+1.94%)
Jun 07, 2024 5.660 5.660 5.334 5.430 70,694 +0.23(+4.42%)
Jun 06, 2024 5.350 5.460 5.170 5.200 33,605 -0.12(-2.26%)
Jun 05, 2024 5.400 5.450 5.200 5.320 48,669 -0.10(-1.83%)
Jun 04, 2024 5.600 5.730 5.419 5.419 104,394 -0.11(-2.01%)
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.