Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grifols S.A. ADR (NQ: GRFS )

7.000 +0.060 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2022 6.200 6.355 6.200 6.310 753,364 +0.03(+0.48%)
Oct 28, 2022 6.100 6.295 6.080 6.280 535,753 +0.11(+1.78%)
Oct 27, 2022 6.370 6.370 6.110 6.170 886,229 -0.25(-3.89%)
Oct 26, 2022 6.250 6.440 6.228 6.420 1,119,734 +0.32(+5.25%)
Oct 25, 2022 6.110 6.210 6.060 6.100 1,676,544 -0.02(-0.33%)
Oct 24, 2022 5.910 6.180 5.910 6.120 1,380,945 +0.04(+0.66%)
Oct 21, 2022 5.740 6.220 5.710 6.080 8,172,067 +0.08(+1.33%)
Oct 20, 2022 6.060 6.200 5.950 6.000 2,131,420 -0.05(-0.83%)
Oct 19, 2022 6.150 6.180 6.010 6.050 1,268,837 -0.38(-5.91%)
Oct 18, 2022 6.360 6.500 6.285 6.430 2,164,387 +0.13(+2.06%)
Oct 17, 2022 6.200 6.380 6.110 6.300 946,775 +0.16(+2.61%)
Oct 14, 2022 6.130 6.170 5.990 6.140 1,010,242 +0.08(+1.32%)
Oct 13, 2022 5.800 6.140 5.780 6.060 1,150,410 +0.10(+1.68%)
Oct 12, 2022 5.930 6.003 5.860 5.960 985,472 -0.05(-0.83%)
Oct 11, 2022 5.940 6.185 5.940 6.010 1,499,581 -0.07(-1.15%)
Oct 10, 2022 6.200 6.210 6.040 6.080 1,139,153 -0.15(-2.41%)
Oct 07, 2022 6.260 6.320 6.150 6.230 1,019,435 -0.18(-2.81%)
Oct 06, 2022 6.490 6.500 6.330 6.410 1,322,174 -0.15(-2.29%)
Oct 05, 2022 6.500 6.630 6.310 6.560 1,593,632 -0.30(-4.37%)
Oct 04, 2022 6.370 6.870 6.370 6.860 1,724,815 +0.42(+6.52%)
Oct 03, 2022 6.180 6.570 6.180 6.440 1,602,082 +0.28(+4.55%)
Sep 30, 2022 6.180 6.430 6.050 6.160 3,061,224 +0.21(+3.53%)
Sep 29, 2022 6.430 6.440 5.820 5.950 4,144,390 -0.54(-8.32%)
Sep 28, 2022 6.600 6.580 6.330 6.490 1,620,029 -0.11(-1.67%)
Sep 27, 2022 6.800 6.845 6.420 6.600 1,743,330 -0.31(-4.49%)
Sep 26, 2022 7.020 7.170 6.575 6.910 1,987,432 -0.12(-1.71%)
Sep 23, 2022 7.390 7.460 6.950 7.030 1,409,923 -0.71(-9.17%)
Sep 22, 2022 7.940 8.010 7.660 7.740 913,605 -0.37(-4.56%)
Sep 21, 2022 8.280 8.300 7.950 8.110 883,822 -0.34(-4.02%)
Sep 20, 2022 8.280 8.465 8.220 8.450 775,036 +0.18(+2.18%)
Sep 19, 2022 8.450 8.450 8.030 8.270 1,251,652 -0.18(-2.13%)
Sep 16, 2022 8.340 8.480 8.090 8.450 1,663,548 +0.08(+0.96%)
Sep 15, 2022 8.260 8.370 8.220 8.370 2,145,334 +0.13(+1.58%)
Sep 14, 2022 8.370 8.480 8.180 8.240 491,645 -0.26(-3.06%)
Sep 13, 2022 8.510 8.725 8.470 8.500 652,020 -0.14(-1.62%)
Sep 12, 2022 8.530 8.735 8.440 8.640 519,402 +0.11(+1.29%)
Sep 09, 2022 8.410 8.655 8.380 8.530 900,455 +0.35(+4.28%)
Sep 08, 2022 7.800 8.220 7.660 8.180 2,068,565 +0.40(+5.14%)
Sep 07, 2022 7.570 7.785 7.460 7.780 835,604 +0.18(+2.37%)
Sep 06, 2022 7.560 7.720 7.390 7.600 987,739 -0.03(-0.39%)
Sep 02, 2022 7.700 7.750 7.615 7.630 701,635 -0.11(-1.42%)
Sep 01, 2022 7.570 7.820 7.530 7.740 868,822 -0.03(-0.39%)
Aug 31, 2022 7.810 7.970 7.720 7.770 873,296 -0.01(-0.13%)
Aug 30, 2022 7.850 7.850 7.660 7.780 1,058,517 +0.07(+0.91%)
Aug 29, 2022 7.920 7.920 7.670 7.710 954,112 -0.25(-3.14%)
Aug 26, 2022 8.160 8.190 7.920 7.960 504,986 -0.23(-2.81%)
Aug 25, 2022 8.200 8.280 8.120 8.190 296,410 +0.12(+1.49%)
Aug 24, 2022 7.940 8.140 7.930 8.070 590,001 -0.09(-1.10%)
Aug 23, 2022 8.210 8.210 8.030 8.160 1,140,018 -0.17(-2.04%)
Aug 22, 2022 8.300 8.370 8.255 8.330 919,702 -0.10(-1.19%)
Aug 19, 2022 8.380 8.530 8.340 8.430 489,829 +0.05(+0.60%)
Aug 18, 2022 8.620 8.620 8.330 8.380 820,099 -0.28(-3.23%)
Aug 17, 2022 8.770 8.790 8.580 8.660 471,029 -0.18(-2.04%)
Aug 16, 2022 8.920 8.950 8.790 8.840 738,488 -0.08(-0.90%)
Aug 15, 2022 8.900 8.950 8.855 8.920 623,956 -0.08(-0.89%)
Aug 12, 2022 8.970 9.060 8.960 9.000 479,976 +0.02(+0.22%)
Aug 11, 2022 8.910 9.135 8.910 8.980 593,104 +0.01(+0.11%)
Aug 10, 2022 8.900 8.970 8.765 8.970 557,129 +0.15(+1.70%)
Aug 09, 2022 8.960 9.040 8.780 8.820 1,479,792 -0.14(-1.56%)
Aug 08, 2022 9.240 9.240 8.940 8.960 855,863 +0.06(+0.67%)
Aug 05, 2022 9.150 9.150 8.860 8.900 941,109 -0.19(-2.09%)
Aug 04, 2022 8.810 9.170 8.800 9.090 1,126,272 +0.52(+6.07%)
Aug 03, 2022 8.620 8.860 8.410 8.570 2,299,977 +0.28(+3.38%)
Aug 02, 2022 8.550 8.550 8.285 8.290 1,536,494 -0.31(-3.60%)
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.