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 (%)
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 -0.05(-0.55%)
Jun 14, 2023 9.200 9.370 8.990 9.020 1,645,207 +0.41(+4.76%)
Jun 13, 2023 8.920 8.920 8.540 8.610 803,681 -0.21(-2.38%)
Jun 12, 2023 8.710 8.870 8.640 8.820 888,073 -0.01(-0.11%)
Jun 09, 2023 8.770 8.830 8.670 8.830 398,281 +0.03(+0.34%)
Jun 08, 2023 8.890 8.920 8.740 8.800 214,829 -0.25(-2.76%)
Jun 07, 2023 9.010 9.140 8.940 9.050 535,681 +0.20(+2.26%)
Jun 06, 2023 8.940 8.990 8.810 8.850 605,154 +0.14(+1.61%)
Jun 05, 2023 8.810 8.855 8.685 8.710 421,516 -0.09(-1.02%)
Jun 02, 2023 8.900 8.959 8.730 8.800 435,104 +0.46(+5.52%)
Jun 01, 2023 8.280 8.375 8.265 8.340 501,428 +0.10(+1.21%)
May 31, 2023 8.510 8.510 8.125 8.240 473,182 -0.37(-4.30%)
May 30, 2023 8.850 8.850 8.550 8.610 513,337 -0.12(-1.37%)
May 26, 2023 8.570 8.800 8.570 8.730 285,750 +0.19(+2.22%)
May 25, 2023 8.770 8.770 8.435 8.540 458,092 -0.19(-2.18%)
May 24, 2023 8.740 8.770 8.580 8.730 384,416 -0.01(-0.11%)
May 23, 2023 9.080 9.080 8.730 8.740 542,276 -0.27(-3.00%)
May 22, 2023 9.010 9.068 8.920 9.010 709,650 +0.00(+0.00%)
May 19, 2023 8.920 9.030 8.760 9.010 708,957 +0.33(+3.80%)
May 18, 2023 8.650 8.715 8.515 8.680 707,118 +0.02(+0.23%)
May 17, 2023 8.530 8.750 8.400 8.660 1,176,761 -0.06(-0.69%)
May 16, 2023 8.830 8.830 8.600 8.720 1,105,142 -0.24(-2.68%)
May 15, 2023 8.790 9.025 8.700 8.960 859,791 +0.22(+2.52%)
May 12, 2023 8.680 8.765 8.580 8.740 695,111 +0.06(+0.69%)
May 11, 2023 8.600 8.680 8.510 8.680 1,250,756 +0.10(+1.17%)
May 10, 2023 8.470 8.745 8.300 8.580 1,801,247 +0.23(+2.75%)
May 09, 2023 8.040 8.549 7.850 8.350 2,179,260 +0.79(+10.45%)
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%)
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.