Genfit S.A. (GNFT)
NASDAQ: GNFT · Real-Time Price · USD
3.870
-0.065 (-1.65%)
At close: Aug 1, 2025, 4:00 PM
3.900
+0.030 (0.78%)
After-hours: Aug 1, 2025, 4:00 PM EDT

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253.873.903.673.803.80-3.43%2,836
Jul 31, 20253.923.973.923.943.94-0.88%5,946
Jul 30, 20254.004.093.973.973.97-3.64%875
Jul 29, 20254.194.194.014.124.12-0.84%940
Jul 28, 20254.174.174.164.164.160.36%522
Jul 25, 20254.124.144.124.144.143.99%850
Jul 24, 20254.204.203.943.983.98-2.19%3,532
Jul 23, 20254.004.074.004.074.077.67%16,118
Jul 22, 20253.793.823.783.783.78-3.08%1,569
Jul 21, 20253.873.903.873.903.902.90%667
Jul 18, 20253.933.933.793.793.79-1.04%603
Jul 17, 20253.883.903.723.833.83-0.13%3,736
Jul 16, 20253.823.853.823.843.841.19%2,773
Jul 15, 20253.963.963.793.793.79-1,276
Jul 14, 20253.733.843.733.793.793.84%1,227
Jul 11, 20253.753.783.563.653.65-2.67%5,487
Jul 10, 20253.803.803.443.753.75-1.45%5,858
Jul 9, 20253.803.813.803.813.813.40%694
Jul 8, 20253.743.743.583.683.680.55%2,188
Jul 7, 20253.783.823.663.663.66-5.43%1,680
Jul 3, 20253.913.913.873.873.87-0.51%330
Jul 2, 20253.793.913.793.893.892.64%732
Jul 1, 20253.853.853.793.793.791.74%786
Jun 30, 20253.823.953.633.733.733.19%7,322
Jun 27, 20253.863.883.613.613.61-5.99%22,737
Jun 26, 20253.893.893.683.843.846.37%6,888
Jun 25, 20253.783.993.553.613.61-6.11%4,421
Jun 24, 20253.893.933.743.853.850.92%4,009
Jun 23, 20253.813.913.803.813.81-3.05%1,863
Jun 20, 20253.963.963.933.933.93-2.72%2,759
Jun 18, 20254.084.084.044.044.04-0.93%825
Jun 17, 20254.134.134.084.084.08-1.73%396
Jun 16, 20254.154.154.154.154.151.22%573
Jun 13, 20254.154.184.104.104.101.74%1,507
Jun 12, 20254.314.314.034.034.03-4.05%9,181
Jun 11, 20254.324.324.174.204.20-0.94%12,920
Jun 10, 20254.324.324.144.244.240.95%1,478
Jun 9, 20254.244.294.054.204.204.35%1,677
Jun 6, 20254.244.264.034.034.03-9.96%2,761
Jun 5, 20254.474.474.474.474.47-190
Jun 4, 20254.464.614.464.474.47-0.89%997
Jun 3, 20254.514.514.514.514.515.40%354
Jun 2, 20254.544.544.284.284.28-5.12%2,084
May 30, 20254.484.534.484.514.512.85%2,299
May 29, 20254.444.444.224.394.391.62%4,105
May 28, 20254.284.334.284.324.320.58%4,791
May 27, 20254.364.394.294.294.291.42%2,849
May 23, 20254.334.333.844.234.23-2.53%4,264
May 22, 20254.464.564.214.344.34-0.23%10,671
May 21, 20254.534.574.234.354.350.69%4,991