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 (%)
Sep 29, 2023 9.240 9.370 9.140 9.140 206,066 -0.10(-1.08%)
Sep 28, 2023 9.150 9.240 9.080 9.240 292,012 +0.15(+1.65%)
Sep 27, 2023 9.140 9.240 9.050 9.090 264,478 -0.07(-0.76%)
Sep 26, 2023 9.220 9.280 9.140 9.160 195,979 -0.03(-0.33%)
Sep 25, 2023 9.170 9.205 9.160 9.190 295,827 -0.21(-2.23%)
Sep 22, 2023 9.500 9.545 9.350 9.400 247,042 +0.03(+0.32%)
Sep 21, 2023 9.600 9.600 9.350 9.370 281,051 -0.28(-2.90%)
Sep 20, 2023 9.750 9.830 9.640 9.650 184,186 -0.10(-1.03%)
Sep 19, 2023 9.810 9.885 9.740 9.750 255,851 -0.17(-1.71%)
Sep 18, 2023 9.820 9.920 9.680 9.920 463,827 +0.03(+0.30%)
Sep 15, 2023 9.860 9.920 9.800 9.890 474,396 +0.03(+0.30%)
Sep 14, 2023 9.900 9.940 9.790 9.860 387,507 +0.10(+1.02%)
Sep 13, 2023 9.550 9.820 9.460 9.760 359,039 +0.06(+0.62%)
Sep 12, 2023 9.460 9.785 9.460 9.700 371,919 +0.51(+5.55%)
Sep 11, 2023 9.140 9.245 8.990 9.190 277,294 +0.26(+2.91%)
Sep 08, 2023 8.890 8.990 8.890 8.930 276,502 +0.02(+0.22%)
Sep 07, 2023 9.110 9.130 8.910 8.910 540,106 -0.27(-2.94%)
Sep 06, 2023 9.420 9.470 9.085 9.180 796,629 -0.13(-1.40%)
Sep 05, 2023 9.360 9.450 9.305 9.310 630,192 -0.08(-0.85%)
Sep 01, 2023 9.490 9.690 9.380 9.390 386,206 -0.08(-0.84%)
Aug 31, 2023 9.530 9.610 9.470 9.470 285,169 +0.03(+0.32%)
Aug 30, 2023 9.650 9.705 9.360 9.440 684,079 -0.15(-1.56%)
Aug 29, 2023 9.650 9.770 9.530 9.590 486,821 -0.37(-3.71%)
Aug 28, 2023 9.940 10.04 9.720 9.960 234,625 +0.02(+0.20%)
Aug 25, 2023 9.710 9.980 9.640 9.940 289,659 +0.21(+2.16%)
Aug 24, 2023 9.940 10.00 9.710 9.730 274,245 -0.21(-2.11%)
Aug 23, 2023 9.950 10.05 9.870 9.940 221,459 -0.02(-0.20%)
Aug 22, 2023 10.06 10.11 9.960 9.960 576,179 -0.07(-0.70%)
Aug 21, 2023 10.02 10.16 10.02 10.03 360,063 +0.01(+0.10%)
Aug 18, 2023 10.01 10.06 9.953 10.02 347,462 -0.12(-1.18%)
Aug 17, 2023 10.33 10.41 10.09 10.14 366,701 -0.01(-0.10%)
Aug 16, 2023 10.28 10.47 10.11 10.15 506,968 -0.13(-1.26%)
Aug 15, 2023 10.25 10.47 10.22 10.28 399,180 +0.07(+0.69%)
Aug 14, 2023 10.02 10.34 10.02 10.21 225,770 +0.10(+0.99%)
Aug 11, 2023 10.17 10.24 10.07 10.11 401,151 -0.05(-0.49%)
Aug 10, 2023 10.28 10.58 10.15 10.16 436,980 +0.08(+0.79%)
Aug 09, 2023 10.43 10.43 10.07 10.08 557,299 -0.32(-3.08%)
Aug 08, 2023 10.09 10.52 10.02 10.40 1,259,225 +0.22(+2.16%)
Aug 07, 2023 10.23 10.32 10.16 10.18 410,114 -0.20(-1.93%)
Aug 04, 2023 10.22 10.60 10.20 10.38 943,334 +0.06(+0.58%)
Aug 03, 2023 10.10 10.41 9.990 10.32 1,463,534 +0.22(+2.18%)
Aug 02, 2023 10.11 10.33 9.980 10.10 1,682,204 -0.16(-1.56%)
Aug 01, 2023 10.51 10.74 10.20 10.26 2,051,677 -0.65(-5.96%)
Jul 31, 2023 10.48 10.96 10.23 10.91 1,661,489 +0.31(+2.92%)
Jul 28, 2023 10.00 10.77 9.910 10.60 1,556,763 +0.60(+6.00%)
Jul 27, 2023 10.21 10.33 9.850 10.00 820,512 -0.19(-1.86%)
Jul 26, 2023 9.970 10.41 9.940 10.19 917,421 +0.33(+3.35%)
Jul 25, 2023 9.750 10.02 9.750 9.860 864,676 -0.20(-1.99%)
Jul 24, 2023 10.29 10.40 10.02 10.06 635,947 -0.33(-3.18%)
Jul 21, 2023 10.45 10.51 10.13 10.39 3,046,399 -0.12(-1.14%)
Jul 20, 2023 10.25 10.54 10.14 10.51 603,572 +0.03(+0.29%)
Jul 19, 2023 10.41 10.54 10.37 10.48 548,414 +0.20(+1.95%)
Jul 18, 2023 9.830 10.56 9.810 10.28 1,584,177 +0.46(+4.68%)
Jul 17, 2023 9.450 9.820 9.390 9.820 1,189,251 +0.37(+3.92%)
Jul 14, 2023 9.550 9.630 9.420 9.450 451,418 -0.11(-1.15%)
Jul 13, 2023 9.520 9.670 9.470 9.560 464,242 +0.04(+0.42%)
Jul 12, 2023 9.590 9.610 9.430 9.520 610,649 +0.15(+1.60%)
Jul 11, 2023 9.320 9.400 9.225 9.370 525,740 +0.20(+2.18%)
Jul 10, 2023 9.050 9.200 9.030 9.170 1,259,263 +0.19(+2.12%)
Jul 07, 2023 9.260 9.410 8.970 8.980 1,746,630 +0.04(+0.45%)
Jul 06, 2023 9.190 9.230 8.885 8.940 922,047 -0.25(-2.72%)
Jul 05, 2023 9.190 9.310 9.160 9.190 503,376 -0.06(-0.65%)
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.