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

Grifols S.A. ADR (NQ: GRFS )

6.380 +0.110 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 6.580 6.700 6.500 6.680 1,026,162 +0.03(+0.45%)
Mar 27, 2024 6.520 6.670 6.440 6.650 950,032 +0.17(+2.62%)
Mar 26, 2024 6.450 6.480 6.390 6.480 1,401,123 +0.12(+1.89%)
Mar 25, 2024 6.310 6.450 6.250 6.360 1,579,551 +0.14(+2.25%)
Mar 22, 2024 6.140 6.220 5.950 6.220 2,989,575 -0.56(-8.26%)
Mar 21, 2024 6.380 6.820 5.800 6.780 5,883,910 +0.49(+7.79%)
Mar 20, 2024 6.150 6.320 6.090 6.290 2,133,150 +0.23(+3.80%)
Mar 19, 2024 5.970 6.140 5.940 6.060 2,282,703 +0.01(+0.17%)
Mar 18, 2024 6.070 6.070 5.930 6.050 2,073,520 -0.08(-1.31%)
Mar 15, 2024 5.910 6.180 5.850 6.130 3,766,516 +0.37(+6.42%)
Mar 14, 2024 5.780 5.900 5.680 5.760 3,906,088 -0.58(-9.15%)
Mar 13, 2024 6.380 6.450 6.250 6.340 1,852,957 +0.05(+0.79%)
Mar 12, 2024 6.680 6.680 6.210 6.290 2,911,036 -0.48(-7.09%)
Mar 11, 2024 6.680 6.920 6.560 6.770 1,756,336 -0.23(-3.29%)
Mar 08, 2024 6.610 7.020 6.510 7.000 5,078,170 +1.39(+24.78%)
Mar 07, 2024 5.550 5.610 5.330 5.610 4,874,041 +0.14(+2.56%)
Mar 06, 2024 5.390 5.635 5.300 5.470 7,576,617 -0.70(-11.35%)
Mar 05, 2024 6.450 6.625 6.100 6.170 3,006,506 -0.46(-6.94%)
Mar 04, 2024 6.620 6.800 6.550 6.630 3,360,953 -0.43(-6.09%)
Mar 01, 2024 6.980 7.215 6.645 7.060 3,923,073 -0.45(-5.99%)
Feb 29, 2024 8.730 8.790 5.560 7.510 22,394,276 -1.83(-19.59%)
Feb 28, 2024 9.120 9.370 9.060 9.340 1,702,073 +0.04(+0.43%)
Feb 27, 2024 9.210 9.305 9.070 9.300 758,782 +0.01(+0.11%)
Feb 26, 2024 9.200 9.320 9.085 9.290 917,438 +0.16(+1.75%)
Feb 23, 2024 8.900 9.150 8.860 9.130 1,215,539 +0.43(+4.94%)
Feb 22, 2024 8.780 8.800 8.660 8.700 403,922 -0.05(-0.57%)
Feb 21, 2024 8.530 8.850 8.520 8.750 765,212 +0.21(+2.46%)
Feb 20, 2024 8.660 8.800 8.520 8.540 819,265 +0.07(+0.83%)
Feb 16, 2024 8.530 8.670 8.450 8.470 642,181 -0.16(-1.85%)
Feb 15, 2024 8.620 8.720 8.510 8.630 665,936 -0.04(-0.46%)
Feb 14, 2024 8.430 8.690 8.350 8.670 1,056,507 +0.28(+3.34%)
Feb 13, 2024 8.310 8.430 8.240 8.390 558,897 -0.01(-0.12%)
Feb 12, 2024 8.370 8.480 8.290 8.400 568,123 +0.12(+1.45%)
Feb 09, 2024 8.050 8.280 8.045 8.280 551,610 +0.14(+1.72%)
Feb 08, 2024 8.080 8.300 7.935 8.140 734,331 -0.01(-0.12%)
Feb 07, 2024 8.410 8.420 7.940 8.150 1,229,957 -0.24(-2.86%)
Feb 06, 2024 8.400 8.500 8.290 8.390 1,469,279 -0.11(-1.29%)
Feb 05, 2024 8.180 8.750 8.110 8.500 3,481,106 +0.32(+3.91%)
Feb 02, 2024 8.210 8.220 8.030 8.180 768,146 +0.15(+1.87%)
Feb 01, 2024 8.080 8.080 7.850 8.030 1,307,855 -0.01(-0.12%)
Jan 31, 2024 8.240 8.240 7.980 8.040 1,245,490 -0.21(-2.55%)
Jan 30, 2024 8.340 8.370 8.210 8.250 1,096,135 +0.18(+2.23%)
Jan 29, 2024 8.010 8.080 7.920 8.070 1,308,172 +0.06(+0.75%)
Jan 26, 2024 7.750 8.060 7.720 8.010 1,468,458 +0.38(+4.98%)
Jan 25, 2024 7.550 7.650 7.455 7.630 1,480,736 -0.03(-0.39%)
Jan 24, 2024 7.700 7.730 7.465 7.660 1,786,786 +0.31(+4.22%)
Jan 23, 2024 7.160 7.350 7.040 7.350 1,878,262 +0.19(+2.65%)
Jan 22, 2024 6.980 7.210 6.900 7.160 1,623,402 +0.40(+5.92%)
Jan 19, 2024 6.680 6.950 6.510 6.760 11,648,851 +0.01(+0.15%)
Jan 18, 2024 6.730 6.780 6.350 6.750 3,169,887 -0.03(-0.44%)
Jan 17, 2024 6.950 7.090 6.590 6.780 5,128,349 -0.55(-7.50%)
Jan 16, 2024 7.110 7.415 7.060 7.330 4,177,158 +0.30(+4.27%)
Jan 12, 2024 7.280 7.546 7.010 7.030 8,294,359 -0.93(-11.68%)
Jan 11, 2024 8.580 8.810 7.810 7.960 13,832,315 -1.29(-13.95%)
Jan 10, 2024 9.250 9.860 8.810 9.250 10,586,660 +0.55(+6.32%)
Jan 09, 2024 7.420 8.800 7.270 8.700 23,957,076 -2.43(-21.83%)
Jan 08, 2024 11.06 11.17 10.96 11.13 3,930,565 +0.06(+0.54%)
Jan 05, 2024 11.28 11.28 11.01 11.07 881,839 -0.31(-2.72%)
Jan 04, 2024 11.51 11.73 11.34 11.38 1,679,263 +0.09(+0.80%)
Jan 03, 2024 10.91 11.38 10.91 11.29 1,232,035 +0.24(+2.17%)
Jan 02, 2024 11.34 11.36 11.02 11.05 1,227,340 -0.51(-4.41%)
Dec 29, 2023 11.66 12.15 11.44 11.56 2,654,999 +1.04(+9.89%)
Dec 28, 2023 10.42 10.59 10.42 10.52 529,864 +0.24(+2.33%)
Dec 27, 2023 10.44 10.59 10.25 10.28 799,588 -0.05(-0.48%)
Dec 26, 2023 10.38 10.44 10.30 10.33 349,967 -0.05(-0.48%)
Dec 22, 2023 10.58 10.79 10.36 10.38 514,523 -0.10(-0.95%)
Dec 21, 2023 10.43 10.68 10.33 10.48 832,875 +0.05(+0.48%)
Dec 20, 2023 10.80 10.80 10.41 10.43 795,320 -0.04(-0.38%)
Dec 19, 2023 10.54 10.61 10.17 10.47 1,717,103 +0.39(+3.87%)
Dec 18, 2023 10.31 10.42 10.07 10.08 696,515 -0.19(-1.85%)
Dec 15, 2023 10.55 10.57 10.23 10.27 1,123,621 -0.53(-4.91%)
Dec 14, 2023 10.59 10.83 10.59 10.80 1,270,929 +0.31(+2.96%)
Dec 13, 2023 10.20 10.52 10.05 10.49 757,997 +0.35(+3.45%)
Dec 12, 2023 10.27 10.32 10.01 10.14 878,859 -0.04(-0.39%)
Dec 11, 2023 10.34 10.46 10.16 10.18 619,269 -0.19(-1.83%)
Dec 08, 2023 10.31 10.41 10.30 10.37 2,175,986 +0.12(+1.17%)
Dec 07, 2023 10.05 10.27 10.00 10.25 684,126 +0.25(+2.50%)
Dec 06, 2023 10.06 10.29 9.990 10.00 2,054,763 +0.24(+2.46%)
Dec 05, 2023 9.720 9.870 9.720 9.760 927,875 +0.05(+0.51%)
Dec 04, 2023 9.750 9.850 9.680 9.710 890,535 +0.00(+0.00%)
Dec 01, 2023 9.630 9.793 9.570 9.710 1,116,229 +0.02(+0.21%)
Nov 30, 2023 9.660 9.960 9.420 9.690 3,129,715 +0.03(+0.31%)
Nov 29, 2023 9.740 9.785 9.580 9.660 423,806 -0.10(-1.02%)
Nov 28, 2023 9.890 9.980 9.710 9.760 620,454 -0.03(-0.31%)
Nov 27, 2023 9.880 9.990 9.500 9.790 574,970 -0.09(-0.91%)
Nov 24, 2023 9.810 9.970 9.760 9.880 520,094 +0.22(+2.28%)
Nov 22, 2023 9.580 9.660 9.555 9.660 426,956 +0.11(+1.15%)
Nov 21, 2023 9.570 9.700 9.535 9.550 386,493 -0.02(-0.21%)
Nov 20, 2023 9.440 9.630 9.440 9.570 596,413 +0.08(+0.84%)
Nov 17, 2023 9.590 9.680 9.470 9.490 857,965 +0.03(+0.32%)
Nov 16, 2023 9.490 9.640 9.405 9.460 728,758 +0.06(+0.64%)
Nov 15, 2023 9.450 9.700 9.400 9.400 1,225,927 +0.04(+0.43%)
Nov 14, 2023 9.240 9.410 9.240 9.360 761,793 +0.47(+5.29%)
Nov 13, 2023 8.900 8.970 8.800 8.890 373,954 -0.02(-0.22%)
Nov 10, 2023 8.930 8.980 8.565 8.910 600,959 -0.09(-1.00%)
Nov 09, 2023 9.310 9.350 8.985 9.000 375,312 -0.13(-1.42%)
Nov 08, 2023 9.180 9.420 9.105 9.130 607,818 +0.02(+0.22%)
Nov 07, 2023 9.070 9.165 9.030 9.110 429,935 -0.05(-0.55%)
Nov 06, 2023 9.260 9.370 9.110 9.160 760,786 -0.15(-1.61%)
Nov 03, 2023 9.140 9.465 9.120 9.310 972,805 +0.27(+2.99%)
Nov 02, 2023 8.680 9.100 8.680 9.040 768,071 +0.95(+11.74%)
Nov 01, 2023 8.060 8.100 7.960 8.090 402,105 +0.00(+0.00%)
Oct 31, 2023 7.890 8.090 7.890 8.090 559,281 +0.23(+2.93%)
Oct 30, 2023 7.850 8.025 7.590 7.860 401,172 +0.02(+0.26%)
Oct 27, 2023 7.800 7.880 7.790 7.840 653,845 +0.13(+1.69%)
Oct 26, 2023 7.780 7.859 7.660 7.710 572,548 -0.05(-0.64%)
Oct 25, 2023 7.740 7.825 7.535 7.760 1,060,724 -0.32(-3.96%)
Oct 24, 2023 7.990 8.120 7.900 8.080 723,844 +0.17(+2.15%)
Oct 23, 2023 7.850 8.055 7.730 7.910 984,012 -0.18(-2.22%)
Oct 20, 2023 8.120 8.120 7.800 8.090 1,981,405 -0.10(-1.22%)
Oct 19, 2023 8.310 8.365 8.130 8.190 717,559 -0.36(-4.21%)
Oct 18, 2023 8.610 8.645 8.480 8.550 394,891 -0.22(-2.51%)
Oct 17, 2023 8.680 8.780 8.610 8.770 357,481 +0.03(+0.34%)
Oct 16, 2023 8.690 8.770 8.590 8.740 480,254 -0.06(-0.68%)
Oct 13, 2023 8.670 8.890 8.590 8.800 545,104 +0.11(+1.27%)
Oct 12, 2023 8.760 8.770 8.610 8.690 611,160 -0.13(-1.47%)
Oct 11, 2023 8.910 8.950 8.750 8.820 295,121 +0.06(+0.68%)
Oct 10, 2023 8.640 8.905 8.640 8.760 417,389 +0.24(+2.82%)
Oct 09, 2023 8.500 8.570 8.390 8.520 279,951 -0.09(-1.05%)
Oct 06, 2023 8.570 8.745 8.570 8.610 384,015 -0.02(-0.23%)
Oct 05, 2023 8.790 8.965 8.570 8.630 502,667 -0.06(-0.69%)
Oct 04, 2023 8.600 8.740 8.430 8.690 606,301 +0.23(+2.72%)
Oct 03, 2023 8.910 8.910 8.460 8.460 639,373 -0.55(-6.10%)
Oct 02, 2023 9.210 9.210 8.890 9.010 309,541 -0.13(-1.42%)
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%)
Jul 03, 2023 9.150 9.280 9.060 9.250 267,531 +0.09(+0.98%)
Jun 30, 2023 9.050 9.215 9.050 9.160 380,638 +0.11(+1.22%)
Jun 29, 2023 8.880 9.120 8.880 9.050 311,589 +0.03(+0.33%)
Jun 28, 2023 8.970 9.170 8.935 9.020 306,359 +0.03(+0.33%)
Jun 27, 2023 8.860 9.110 8.800 8.990 523,060 +0.05(+0.56%)
Jun 26, 2023 8.920 9.030 8.910 8.940 152,424 +0.01(+0.11%)
Jun 23, 2023 8.960 9.030 8.900 8.930 372,169 -0.18(-1.98%)
Jun 22, 2023 9.140 9.295 8.980 9.110 455,949 -0.18(-1.94%)
Jun 21, 2023 9.140 9.310 9.000 9.290 790,243 +0.02(+0.22%)
Jun 20, 2023 9.170 9.300 9.150 9.270 406,987 +0.19(+2.09%)
Jun 16, 2023 8.960 9.110 8.880 9.080 903,709 +0.11(+1.23%)
Jun 15, 2023 8.890 9.040 8.860 8.970 705,031 +1.41(+18.65%)
May 08, 2023 7.640 7.640 7.420 7.560 1,112,203 +0.12(+1.61%)
May 05, 2023 7.310 7.520 7.300 7.440 754,489 +0.26(+3.62%)
May 04, 2023 7.150 7.230 7.080 7.180 816,828 -0.03(-0.42%)
May 03, 2023 7.150 7.275 7.110 7.210 799,166 -0.18(-2.44%)
May 02, 2023 7.550 7.550 7.300 7.390 588,534 -0.17(-2.25%)
May 01, 2023 7.570 7.615 7.470 7.560 868,713 +0.10(+1.34%)
Apr 28, 2023 7.440 7.520 7.300 7.460 432,070 +0.10(+1.36%)
Apr 27, 2023 7.160 7.360 7.160 7.360 502,583 +0.16(+2.22%)
Apr 26, 2023 7.260 7.310 7.180 7.200 440,172 -0.01(-0.21%)
Apr 25, 2023 7.340 7.350 7.190 7.215 840,107 -0.29(-3.80%)
Apr 24, 2023 7.440 7.510 7.420 7.500 748,783 -0.07(-0.92%)
Apr 21, 2023 7.470 7.660 7.380 7.570 2,498,149 +0.16(+2.16%)
Apr 20, 2023 7.370 7.530 7.310 7.410 1,212,738 -0.11(-1.46%)
Apr 19, 2023 7.260 7.550 7.250 7.520 998,276 -0.01(-0.13%)
Apr 18, 2023 7.510 7.560 7.410 7.530 502,397 -0.08(-1.05%)
Apr 17, 2023 7.520 7.690 7.480 7.610 686,039 +0.10(+1.30%)
Apr 14, 2023 7.570 7.575 7.430 7.513 750,674 -0.11(-1.41%)
Apr 13, 2023 7.550 7.640 7.510 7.620 492,917 +0.14(+1.87%)
Apr 12, 2023 7.820 7.820 7.460 7.480 637,425 +0.00(+0.00%)
Apr 11, 2023 7.330 7.670 7.300 7.480 852,664 +0.13(+1.77%)
Apr 10, 2023 7.560 7.560 7.281 7.350 391,415 -0.16(-2.13%)
Apr 06, 2023 7.250 7.535 7.230 7.510 691,797 +0.37(+5.18%)
Apr 05, 2023 7.170 7.200 7.040 7.140 533,178 -0.03(-0.42%)
Apr 04, 2023 7.130 7.205 7.090 7.170 446,055 -0.02(-0.28%)
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.