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

Grifols S.A. ADR (NQ: GRFS )

7.290 +0.290 (+4.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Nov 30, 2022 7.910 8.160 7.800 8.150 846,878 +0.37(+4.76%)
Nov 29, 2022 7.820 7.870 7.700 7.780 946,717 -0.13(-1.64%)
Nov 28, 2022 8.070 8.140 7.840 7.910 861,081 -0.26(-3.18%)
Nov 25, 2022 8.000 8.170 7.930 8.170 548,014 -0.06(-0.73%)
Nov 23, 2022 7.970 8.250 7.770 8.230 1,511,532 +0.25(+3.13%)
Nov 22, 2022 7.800 8.140 7.685 7.980 1,066,566 +0.17(+2.18%)
Nov 21, 2022 7.530 7.870 7.455 7.810 857,382 +0.28(+3.72%)
Nov 18, 2022 7.540 7.580 7.430 7.530 1,831,281 -0.05(-0.66%)
Nov 17, 2022 7.580 7.580 7.420 7.580 1,510,017 -0.32(-4.05%)
Nov 16, 2022 7.890 7.970 7.710 7.900 1,267,606 -0.09(-1.13%)
Nov 15, 2022 8.050 8.160 7.950 7.990 756,426 -0.15(-1.84%)
Nov 14, 2022 8.200 8.420 8.120 8.140 941,076 -0.04(-0.49%)
Nov 11, 2022 7.430 8.220 7.430 8.180 2,418,986 +0.89(+12.21%)
Nov 10, 2022 7.400 7.450 7.230 7.290 1,258,966 +0.10(+1.39%)
Nov 09, 2022 7.270 7.370 7.040 7.190 1,686,253 -0.13(-1.78%)
Nov 08, 2022 6.910 7.540 6.510 7.320 3,766,639 +0.33(+4.72%)
Nov 07, 2022 6.650 7.080 6.650 6.990 1,498,297 +0.42(+6.39%)
Nov 04, 2022 6.520 6.625 6.480 6.570 1,105,110 +0.19(+2.98%)
Nov 03, 2022 6.460 6.460 6.350 6.380 1,739,829 -0.11(-1.69%)
Nov 02, 2022 6.570 6.630 6.430 6.490 981,434 -0.11(-1.67%)
Nov 01, 2022 6.550 6.690 6.545 6.600 1,298,222 +0.29(+4.60%)
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%)
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.