Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GNFT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 3.37 | 0.09 | 2.74% | 3.32 | 3.37 | 3.315 | 86,884 |
| May 07 2024 | 3.28 | 0.02 | 0.77% | 3.26 | 3.305 | 3.26 | 34,455 |
| May 06 2024 | 3.255 | 0.02 | 0.62% | 3.235 | 3.335 | 3.235 | 121,006 |
| May 03 2024 | 3.235 | -0.01 | -0.15% | 3.215 | 3.285 | 3.215 | 36,002 |
| May 02 2024 | 3.24 | 0.04 | 1.25% | 3.20 | 3.25 | 3.195 | 31,087 |
| Apr 30 2024 | 3.20 | -0.03 | -0.93% | 3.235 | 3.28 | 3.20 | 95,311 |
| Apr 29 2024 | 3.23 | 0.02 | 0.62% | 3.21 | 3.235 | 3.18 | 38,087 |
| Apr 26 2024 | 3.21 | 0.05 | 1.58% | 3.185 | 3.21 | 3.16 | 25,045 |
| Apr 25 2024 | 3.16 | -0.05 | -1.56% | 3.21 | 3.21 | 3.155 | 54,526 |
| Apr 24 2024 | 3.21 | -0.03 | -0.77% | 3.235 | 3.235 | 3.19 | 36,724 |
| Apr 23 2024 | 3.235 | 0.00 | 0.00% | 3.235 | 3.27 | 3.215 | 67,221 |
| Apr 22 2024 | 3.235 | 0.07 | 2.37% | 3.16 | 3.245 | 3.16 | 49,417 |
| Apr 19 2024 | 3.16 | -0.03 | -0.78% | 3.16 | 3.19 | 3.13 | 60,592 |
| Apr 18 2024 | 3.185 | 0.01 | 0.31% | 3.19 | 3.21 | 3.16 | 41,398 |
| Apr 17 2024 | 3.175 | -0.01 | -0.31% | 3.185 | 3.205 | 3.17 | 47,906 |
| Apr 16 2024 | 3.185 | -0.06 | -1.70% | 3.20 | 3.225 | 3.17 | 101,015 |
| Apr 15 2024 | 3.24 | -0.08 | -2.41% | 3.325 | 3.325 | 3.23 | 62,148 |
| Apr 12 2024 | 3.32 | -0.03 | -0.90% | 3.35 | 3.47 | 3.305 | 175,683 |
| Apr 11 2024 | 3.35 | 0.12 | 3.55% | 3.23 | 3.38 | 3.23 | 199,052 |
| Apr 10 2024 | 3.235 | -0.01 | -0.15% | 3.275 | 3.28 | 3.21 | 75,658 |
| Apr 09 2024 | 3.24 | 0.02 | 0.62% | 3.20 | 3.295 | 3.20 | 107,310 |
| Apr 08 2024 | 3.22 | 0.02 | 0.63% | 3.185 | 3.24 | 3.12 | 152,457 |
| Apr 05 2024 | 3.20 | -0.05 | -1.54% | 3.23 | 3.235 | 3.025 | 295,680 |
| Apr 04 2024 | 3.25 | -0.01 | -0.15% | 3.26 | 3.27 | 3.24 | 49,419 |
| Apr 03 2024 | 3.255 | 0.03 | 1.09% | 3.22 | 3.275 | 3.20 | 59,517 |
| Apr 02 2024 | 3.22 | -0.12 | -3.59% | 3.34 | 3.34 | 3.21 | 144,638 |
| Mar 28 2024 | 3.34 | 0.02 | 0.60% | 3.345 | 3.35 | 3.27 | 60,617 |
| Mar 27 2024 | 3.32 | 0.01 | 0.30% | 3.31 | 3.36 | 3.31 | 46,711 |
| Mar 26 2024 | 3.31 | -0.03 | -0.90% | 3.37 | 3.37 | 3.295 | 82,647 |
| Mar 25 2024 | 3.34 | 0.01 | 0.45% | 3.34 | 3.36 | 3.30 | 71,940 |
| Mar 22 2024 | 3.325 | 0.08 | 2.47% | 3.27 | 3.325 | 3.26 | 103,341 |
| Mar 21 2024 | 3.245 | 0.00 | 0.00% | 3.25 | 3.275 | 3.205 | 82,840 |
| Mar 20 2024 | 3.245 | -0.01 | -0.15% | 3.21 | 3.29 | 3.155 | 133,568 |
| Mar 19 2024 | 3.25 | 0.08 | 2.52% | 3.20 | 3.36 | 3.19 | 309,551 |
| Mar 18 2024 | 3.17 | 0.03 | 0.96% | 3.15 | 3.23 | 3.15 | 84,528 |
| Mar 15 2024 | 3.14 | -0.08 | -2.33% | 3.215 | 3.24 | 3.14 | 131,830 |
| Mar 14 2024 | 3.215 | -0.05 | -1.38% | 3.27 | 3.27 | 3.205 | 95,860 |
| Mar 13 2024 | 3.26 | 0.04 | 1.24% | 3.22 | 3.305 | 3.20 | 131,323 |
| Mar 12 2024 | 3.22 | 0.01 | 0.31% | 3.21 | 3.255 | 3.19 | 41,833 |
| Mar 11 2024 | 3.21 | -0.02 | -0.47% | 3.23 | 3.26 | 3.175 | 74,659 |
| Mar 08 2024 | 3.225 | 0.00 | 0.00% | 3.205 | 3.235 | 3.15 | 103,778 |
| Mar 07 2024 | 3.225 | 0.00 | 0.16% | 3.205 | 3.265 | 3.19 | 63,285 |
| Mar 06 2024 | 3.22 | 0.03 | 0.94% | 3.19 | 3.26 | 3.19 | 47,015 |
| Mar 05 2024 | 3.19 | -0.06 | -1.69% | 3.25 | 3.26 | 3.17 | 83,416 |
| Mar 04 2024 | 3.245 | 0.00 | 0.00% | 3.305 | 3.36 | 3.24 | 127,603 |
| Mar 01 2024 | 3.245 | 0.10 | 3.02% | 3.16 | 3.27 | 3.13 | 172,716 |
| Feb 29 2024 | 3.15 | -0.16 | -4.69% | 3.305 | 3.32 | 3.15 | 179,567 |
| Feb 28 2024 | 3.305 | -0.07 | -1.93% | 3.39 | 3.39 | 3.24 | 126,619 |
| Feb 27 2024 | 3.37 | 0.04 | 1.35% | 3.325 | 3.39 | 3.30 | 92,020 |
| Feb 26 2024 | 3.325 | 0.01 | 0.15% | 3.30 | 3.345 | 3.27 | 74,989 |
| Feb 23 2024 | 3.32 | -0.06 | -1.63% | 3.375 | 3.40 | 3.30 | 61,800 |
| Feb 22 2024 | 3.375 | 0.07 | 2.12% | 3.30 | 3.43 | 3.29 | 159,520 |
| Feb 21 2024 | 3.305 | -0.12 | -3.50% | 3.405 | 3.425 | 3.30 | 166,387 |
| Feb 20 2024 | 3.425 | -0.07 | -1.86% | 3.49 | 3.51 | 3.41 | 144,431 |
| Feb 19 2024 | 3.49 | -0.09 | -2.51% | 3.565 | 3.595 | 3.485 | 77,145 |
| Feb 16 2024 | 3.58 | 0.07 | 1.99% | 3.58 | 3.62 | 3.545 | 115,566 |
| Feb 15 2024 | 3.51 | -0.03 | -0.85% | 3.49 | 3.56 | 3.45 | 110,624 |
| Feb 14 2024 | 3.54 | 0.05 | 1.43% | 3.48 | 3.54 | 3.45 | 62,722 |
| Feb 13 2024 | 3.49 | -0.08 | -2.24% | 3.55 | 3.66 | 3.45 | 220,910 |
| Feb 12 2024 | 3.57 | 0.14 | 3.93% | 3.435 | 3.78 | 3.435 | 652,869 |
| Feb 09 2024 | 3.435 | -0.04 | -1.15% | 3.45 | 3.505 | 3.41 | 101,722 |
