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

Grifols S.A. ADR (NQ: GRFS )

6.940 +0.100 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 28, 2023 8.550 8.710 8.251 8.660 1,612,515 -0.53(-5.77%)
Feb 27, 2023 8.920 9.340 8.920 9.190 751,215 +0.19(+2.11%)
Feb 24, 2023 9.140 9.140 8.910 9.000 530,280 -0.28(-3.02%)
Feb 23, 2023 9.210 9.290 9.110 9.280 692,102 +0.03(+0.32%)
Feb 22, 2023 9.310 9.390 9.155 9.250 696,215 -0.36(-3.75%)
Feb 21, 2023 10.21 10.52 9.260 9.610 2,729,783 -0.71(-6.88%)
Feb 17, 2023 10.30 10.45 10.16 10.32 771,860 +0.02(+0.19%)
Feb 16, 2023 10.52 10.52 10.16 10.30 959,584 -0.39(-3.65%)
Feb 15, 2023 9.450 10.80 9.410 10.69 1,906,247 +0.96(+9.87%)
Feb 14, 2023 9.730 9.865 9.705 9.730 429,194 +0.00(+0.00%)
Feb 13, 2023 9.660 9.820 9.650 9.730 554,466 +0.08(+0.83%)
Feb 10, 2023 9.780 9.850 9.650 9.650 615,491 -0.16(-1.63%)
Feb 09, 2023 10.08 10.12 9.810 9.810 736,629 -0.32(-3.16%)
Feb 08, 2023 10.32 10.32 10.10 10.13 489,425 +0.06(+0.60%)
Feb 07, 2023 9.760 10.15 9.760 10.07 944,325 +0.34(+3.49%)
Feb 06, 2023 9.930 10.03 9.705 9.730 671,323 +0.03(+0.31%)
Feb 03, 2023 9.720 10.01 9.685 9.700 833,128 +0.08(+0.83%)
Feb 02, 2023 9.660 9.980 9.580 9.620 1,282,744 +0.29(+3.11%)
Feb 01, 2023 9.190 9.340 9.120 9.330 801,595 +0.22(+2.41%)
Jan 31, 2023 8.910 9.110 8.830 9.110 431,554 +0.10(+1.11%)
Jan 30, 2023 9.160 9.160 8.960 9.010 331,415 -0.22(-2.38%)
Jan 27, 2023 9.130 9.245 9.130 9.230 497,792 +0.07(+0.76%)
Jan 26, 2023 9.360 9.360 9.120 9.160 655,295 -0.06(-0.65%)
Jan 25, 2023 9.090 9.220 9.055 9.220 957,984 +0.27(+3.02%)
Jan 24, 2023 9.020 9.170 8.887 8.950 771,238 -0.18(-1.97%)
Jan 23, 2023 9.200 9.220 9.090 9.130 975,193 -0.07(-0.76%)
Jan 20, 2023 9.110 9.260 9.070 9.200 3,031,127 +0.02(+0.22%)
Jan 19, 2023 9.190 9.190 8.980 9.180 1,054,565 -0.03(-0.33%)
Jan 18, 2023 9.390 9.419 9.140 9.210 1,003,739 +0.13(+1.43%)
Jan 17, 2023 9.220 9.220 9.025 9.080 740,952 -0.18(-1.94%)
Jan 13, 2023 9.170 9.290 9.120 9.260 1,061,172 -0.07(-0.75%)
Jan 12, 2023 9.100 9.460 8.975 9.330 827,297 +0.28(+3.09%)
Jan 11, 2023 9.010 9.110 8.930 9.050 607,994 +0.03(+0.33%)
Jan 10, 2023 8.830 9.025 8.770 9.020 724,484 +0.10(+1.12%)
Jan 09, 2023 9.100 9.140 8.760 8.920 1,385,397 -0.03(-0.34%)
Jan 06, 2023 8.910 8.960 8.770 8.950 573,112 +0.02(+0.22%)
Jan 05, 2023 8.720 9.010 8.650 8.930 1,087,131 -0.27(-2.93%)
Jan 04, 2023 8.920 9.210 8.755 9.200 1,345,064 +0.46(+5.26%)
Jan 03, 2023 8.650 8.850 8.580 8.740 757,340 +0.24(+2.82%)
Dec 30, 2022 8.490 8.500 8.240 8.500 1,026,815 -0.03(-0.35%)
Dec 29, 2022 8.060 8.660 8.060 8.530 1,157,073 +0.49(+6.09%)
Dec 28, 2022 8.140 8.210 8.030 8.040 424,036 -0.09(-1.11%)
Dec 27, 2022 8.050 8.250 7.985 8.130 499,193 +0.01(+0.12%)
Dec 23, 2022 8.070 8.230 8.020 8.120 606,793 +0.10(+1.25%)
Dec 22, 2022 7.910 8.040 7.857 8.020 488,749 +0.06(+0.75%)
Dec 21, 2022 7.740 7.970 7.740 7.960 420,984 +0.28(+3.65%)
Dec 20, 2022 7.530 7.800 7.530 7.680 1,105,896 +0.06(+0.79%)
Dec 19, 2022 7.690 7.810 7.575 7.620 729,974 -0.16(-2.06%)
Dec 16, 2022 7.940 8.058 7.740 7.780 1,497,033 -0.33(-4.07%)
Dec 15, 2022 8.280 8.300 8.080 8.110 907,261 -0.15(-1.82%)
Dec 14, 2022 8.250 8.400 8.120 8.260 1,303,189 +0.23(+2.86%)
Dec 13, 2022 8.150 8.245 7.922 8.030 4,008,827 +0.21(+2.69%)
Dec 12, 2022 7.930 7.950 7.750 7.820 1,525,737 -0.04(-0.51%)
Dec 09, 2022 7.940 7.950 7.780 7.860 1,046,331 +0.09(+1.16%)
Dec 08, 2022 7.790 7.910 7.740 7.770 570,461 -0.18(-2.26%)
Dec 07, 2022 8.230 8.230 7.890 7.950 793,425 -0.10(-1.24%)
Dec 06, 2022 8.210 8.280 8.030 8.050 659,168 -0.42(-4.96%)
Dec 05, 2022 8.720 8.860 8.400 8.470 848,346 +0.06(+0.71%)
Dec 02, 2022 8.300 8.430 8.260 8.410 531,126 +0.10(+1.20%)
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.