Free Trial

Genflow Biosciences (GENF) Stock Chart & Stock Price History

→ America’s worst nightmare? (From Porter & Company) (Ad)
Free GENF Stock Alerts
GBX 2
+0.02 (+1.22%)
(As of 04:19 AM ET)
Compare
Stock AnalysisChartCompetitors

Genflow Biosciences Stock Price Performance

5 Day
Performance
+8.05%
1 Month
Performance
+24.94%
3 Month
Performance
+32.38%
6 Month
Performance
+13.13%
Year-To-Date
Performance
+40.77%
1 Year
Performance
-27.31%
Receive GENF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Genflow Biosciences and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Trump’s Former Wingman Bets Big on AI
One of his AI company’s earliest investors was the CIA’s venture capital arm called In-Q-Tel … named after Q, the fictional character who makes gadgets for James Bond. Soon, an alphabet soup of 30 government agencies would entrust the company with their most sensitive information.
Get the full story here.

GENF Stock Chart for Wednesday, May, 15, 2024

GENF Chart by TradingView

Genflow Biosciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024GBX 1.82GBX 1.96
+7.71%		GBX 2GBX 1.801.77 million shs£6.84 million
05/13/2024GBX 1.85GBX 1.82
-1.89%		GBX 1.96GBX 1.801.60 million shs£6.35 million
05/10/2024GBX 1.83GBX 1.85
+1.37%		GBX 1.90GBX 1.803.53 million shs£6.47 million
05/09/2024GBX 2GBX 1.83
-8.75%		GBX 2.20GBX 1.802.49 million shs£6.38 million
05/08/2024GBX 2.05GBX 2
-2.44%		GBX 2.20GBX 1.90417,200 shs£6.99 million
05/07/2024GBX 2.05GBX 2.05GBX 2.05GBX 2.05979,129 shs£7.17 million
05/02/2024GBX 2.05GBX 2.05GBX 2.05GBX 2.05979,129 shs£7.17 million
05/01/2024GBX 2.05GBX 2.05GBX 2.20GBX 1.852.34 million shs£7.17 million
04/30/2024GBX 2GBX 2.05
+2.50%		GBX 2.20GBX 1.852.24 million shs£7.17 million
04/29/2024GBX 1.78GBX 2
+12.68%		GBX 2GBX 1.854.71 million shs£6.99 million
04/26/2024GBX 1.63GBX 1.80
+10.77%		GBX 1.90GBX 1.611.41 million shs£6.30 million
04/25/2024GBX 1.55GBX 1.63
+4.84%		GBX 1.65GBX 1.56664,274 shs£5.68 million
04/24/2024GBX 1.55GBX 1.55GBX 1.60GBX 1.5546,843 shs£5.42 million
04/23/2024GBX 1.60GBX 1.55
-3.13%		GBX 1.62GBX 1.55218,608 shs£5.42 million
04/22/2024GBX 1.55GBX 1.60
+3.23%		GBX 1.60GBX 1.5028,575 shs£5.60 million
04/19/2024GBX 1.58GBX 1.60
+1.59%		GBX 1.60GBX 1.50333,739 shs£5.60 million
04/18/2024GBX 1.72GBX 1.58
-8.43%		GBX 1.64GBX 1.502.91 million shs£5.51 million
04/17/2024GBX 1.58GBX 1.72
+8.86%		GBX 1.72GBX 1.503.07 million shs£6.02 million
04/16/2024GBX 1.60GBX 1.58
-1.25%		GBX 1.61GBX 1.502.33 million shs£5.53 million
04/15/2024GBX 1.63GBX 1.60
-1.54%		GBX 1.65GBX 1.6068,594 shs£5.60 million
04/12/2024GBX 1.60GBX 1.63
+1.56%		GBX 1.64GBX 1.60584,188 shs£4.75 million
04/11/2024GBX 1.70GBX 1.60
-5.88%		GBX 1.80GBX 1.60949,529 shs£4.68 million
04/10/2024GBX 1.70GBX 1.70GBX 1.80GBX 1.601.05 million shs£4.97 million
04/09/2024GBX 1.70GBX 1.70GBX 1.84GBX 1.60979,144 shs£4.97 million
04/08/2024GBX 1.40GBX 1.70
+21.43%		GBX 1.80GBX 1.407.24 million shs£4.97 million
04/05/2024GBX 1.47GBX 1.45
-1.36%		GBX 1.50GBX 1.32496,335 shs£4.24 million
04/04/2024GBX 1.55GBX 1.47
-5.16%		GBX 1.50GBX 1.341.43 million shs£4.30 million
04/03/2024GBX 1.46GBX 1.55
+6.16%		GBX 1.58GBX 1.42127,250 shs£4.53 million
04/02/2024GBX 1.48GBX 1.46
-1.02%		GBX 1.55GBX 1.46265,331 shs£4.27 million
04/01/2024GBX 1.48GBX 1.48GBX 1.55GBX 1.451.58 million shs£4.32 million
03/29/2024GBX 1.48GBX 1.48GBX 1.55GBX 1.451.58 million shs£4.32 million
03/28/2024GBX 1.47GBX 1.48
+0.68%		GBX 1.55GBX 1.451.57 million shs£4.32 million
03/27/2024GBX 1.45GBX 1.47
+1.03%		GBX 1.50GBX 1.402.76 million shs£4.29 million
03/26/2024GBX 1.47GBX 1.45
-1.49%		GBX 1.53GBX 1.45620,323 shs£4.24 million
03/25/2024GBX 1.48GBX 1.47
-0.20%		GBX 1.50GBX 1.44442,509 shs£4.31 million
03/22/2024GBX 1.50GBX 1.50GBX 1.50GBX 1.4568,269 shs£4.39 million
03/21/2024GBX 1.42GBX 1.50
+6.01%		GBX 1.68GBX 1.45669,536 shs£4.39 million
03/20/2024GBX 1.45GBX 1.42
-2.41%		GBX 1.50GBX 1.411.58 million shs£4.14 million
03/19/2024GBX 1.44GBX 1.45
+0.76%		GBX 1.52GBX 1.441.03 million shs£4.24 million
03/18/2024GBX 1.48GBX 1.44
-2.44%		GBX 1.55GBX 1.40292,349 shs£4.21 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
03/15/2024GBX 1.48GBX 1.51
+1.69%		GBX 1.51GBX 1.4071,403 shs£4.40 million
03/14/2024GBX 1.48GBX 1.48
+0.34%		GBX 1.51GBX 1.451.42 million shs£4.33 million
03/13/2024GBX 1.63GBX 1.48
-9.23%		GBX 1.60GBX 1.40301,225 shs£4.32 million
03/12/2024GBX 1.44GBX 1.63
+12.85%		GBX 1.63GBX 1.4053,278 shs£4.75 million
03/11/2024GBX 1.50GBX 1.44
-4.00%		GBX 1.60GBX 1.40554,781 shs£4.21 million
03/08/2024GBX 1.43GBX 1.44
+1.05%		GBX 1.60GBX 1.37152,686 shs£4.21 million
03/07/2024GBX 1.50GBX 1.43
-5.00%		GBX 1.50GBX 1.4218,283 shs£4.17 million
03/06/2024GBX 1.50GBX 1.50GBX 1.50GBX 1.42260,631 shs£4.39 million
03/05/2024GBX 1.53GBX 1.50
-1.96%		GBX 1.50GBX 1.401.01 million shs£4.39 million
03/04/2024GBX 1.45GBX 1.53
+5.52%		GBX 1.55GBX 1.40253,610 shs£4.48 million
03/01/2024GBX 1.48GBX 1.45
-1.69%		GBX 1.55GBX 1.45187,050 shs£4.24 million
02/29/2024GBX 1.45GBX 1.48
+1.72%		GBX 1.55GBX 1.41797,419 shs£4.32 million
02/28/2024GBX 1.55GBX 1.45
-6.45%		GBX 1.58GBX 1.4543,651 shs£4.24 million
02/27/2024GBX 1.38GBX 1.55
+12.73%		GBX 1.55GBX 1.351.05 million shs£4.53 million
02/26/2024GBX 1.48GBX 1.38
-7.09%		GBX 1.50GBX 1.35620,688 shs£4.02 million
02/23/2024GBX 1.35GBX 1.48
+9.63%		GBX 1.49GBX 1.35666,069 shs£4.33 million
02/22/2024GBX 1.37GBX 1.35
-1.10%		GBX 1.50GBX 1.35358,578 shs£3.95 million
02/21/2024GBX 1.50GBX 1.37
-9.00%		GBX 1.50GBX 1.35959,932 shs£3.99 million
02/20/2024GBX 1.49GBX 1.50
+0.67%		GBX 1.50GBX 1.4225,711 shs£4.39 million
02/19/2024GBX 1.50GBX 1.49
-0.67%		GBX 1.55GBX 1.40687,894 shs£4.36 million
02/16/2024GBX 1.51GBX 1.50
-0.66%		GBX 1.51GBX 1.43475,589 shs£4.39 million
02/15/2024GBX 1.51GBX 1.51GBX 1.55GBX 1.46613,633 shs£4.42 million
02/14/2024GBX 1.60GBX 1.51
-5.63%		GBX 1.70GBX 1.501.79 million shs£4.42 million

Related Companies:
This page (LON:GENF) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics