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

Grifols S.A. ADR (NQ: GRFS )

7.470 +0.180 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
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%)
Dec 01, 2022 8.170 8.515 8.170 8.310 1,093,507 +0.16(+1.96%)
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%)
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.