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 (%)
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%)
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.