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 (OP: GNFTF )

5.530 UNCHANGED
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 7, 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 (%)
May 31, 2018 28.00 28.35 28.00 28.35 280 -1.15(-3.90%)
May 24, 2018 29.50 29.50 29.50 0 +0.32(+1.10%)
May 21, 2018 29.18 29.18 29.18 0 +0.28(+0.97%)
May 16, 2018 28.90 28.90 28.90 29 -0.10(-0.34%)
May 15, 2018 29.00 29.00 29.00 29.00 227 +0.00(+0.00%)
May 08, 2018 29.00 29.00 29.00 3 +0.75(+2.65%)
May 04, 2018 28.25 28.25 28.25 0 +0.15(+0.53%)
May 03, 2018 28.10 28.10 28.10 28.10 200 -0.62(-2.15%)
Apr 30, 2018 28.72 28.72 28.72 0 -0.75(-2.56%)
Apr 24, 2018 29.47 29.47 29.47 0 -0.73(-2.41%)
Apr 23, 2018 30.20 30.20 30.20 30.20 200 -0.90(-2.89%)
Apr 19, 2018 31.10 31.10 31.10 29 +0.10(+0.32%)
Apr 18, 2018 31.00 31.00 31.00 31.00 200 -0.02(-0.05%)
Apr 16, 2018 31.02 31.02 31.02 0 -0.18(-0.59%)
Apr 12, 2018 31.20 31.20 31.20 0 +2.70(+9.47%)
Apr 09, 2018 28.50 28.50 28.50 0 +0.24(+0.85%)
Apr 06, 2018 28.50 28.50 28.22 28.26 500 -0.56(-1.94%)
Apr 04, 2018 28.82 28.82 28.82 0 -0.65(-2.21%)
Apr 03, 2018 29.42 29.47 29.42 29.47 200 +0.47(+1.62%)
Apr 02, 2018 29.00 29.00 29.00 29.00 100 +1.20(+4.32%)
Mar 27, 2018 27.80 27.80 27.80 0 -0.70(-2.46%)
Mar 23, 2018 28.50 28.50 28.50 0 +0.67(+2.41%)
Mar 22, 2018 27.83 27.83 27.83 27.83 135 +0.00(+0.00%)
Mar 20, 2018 27.83 27.83 27.83 0 -1.33(-4.56%)
Mar 15, 2018 29.16 29.16 29.16 0 -0.81(-2.70%)
Mar 14, 2018 30.93 30.94 29.97 29.97 900 -2.28(-7.07%)
Mar 13, 2018 31.58 32.25 31.58 32.25 1,177 +1.54(+5.01%)
Mar 12, 2018 30.46 30.71 30.46 30.71 200 +1.63(+5.60%)
Mar 09, 2018 29.08 29.08 29.08 29.08 220 +1.55(+5.63%)
Mar 07, 2018 27.53 27.53 27.53 0 +0.37(+1.36%)
Mar 06, 2018 27.16 27.16 27.16 27.16 625 -0.32(-1.16%)
Mar 05, 2018 27.95 27.95 27.48 27.48 225 -0.45(-1.62%)
Mar 02, 2018 26.93 27.93 26.93 27.93 200 -0.07(-0.24%)
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.