Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

4.530 -0.040 (-0.88%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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 (%)
Nov 30, 2020 5.640 5.640 5.300 5.510 82,006 -0.03(-0.54%)
Nov 27, 2020 5.630 5.670 5.270 5.540 213,700 +0.63(+12.83%)
Nov 25, 2020 5.040 5.085 4.810 4.910 26,400 +0.02(+0.41%)
Nov 24, 2020 4.910 5.040 4.650 4.890 58,400 +0.10(+2.09%)
Nov 23, 2020 4.910 4.973 4.730 4.790 39,477 +0.15(+3.23%)
Nov 20, 2020 4.800 4.870 4.540 4.640 39,500 +0.42(+9.95%)
Nov 19, 2020 4.800 4.840 4.220 4.220 42,065 -0.57(-11.90%)
Nov 18, 2020 4.875 4.875 4.698 4.790 6,473 -0.11(-2.24%)
Nov 17, 2020 4.720 5.040 4.640 4.900 74,978 +0.02(+0.41%)
Nov 16, 2020 4.700 4.910 4.600 4.880 66,881 -0.10(-2.01%)
Nov 13, 2020 4.890 5.050 4.760 4.980 45,400 -0.06(-1.19%)
Nov 12, 2020 4.930 5.060 4.700 5.040 132,853 -0.06(-1.18%)
Nov 11, 2020 4.890 5.680 4.670 5.100 2,814,200 +1.14(+28.79%)
Nov 10, 2020 4.190 4.190 3.960 3.960 16,048 -0.11(-2.70%)
Nov 09, 2020 4.110 4.136 3.860 4.070 11,247 +0.02(+0.49%)
Nov 06, 2020 4.050 4.060 3.995 4.050 7,800 +0.03(+0.75%)
Nov 05, 2020 4.270 4.270 3.930 4.020 25,542 +0.11(+2.81%)
Nov 04, 2020 4.120 4.195 3.910 3.910 20,776 +0.06(+1.56%)
Nov 03, 2020 3.900 3.905 3.850 3.850 9,047 -0.11(-2.78%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.