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 (%)
Oct 31, 2012 10.24 10.53 10.24 10.51 952,697 +0.27(+2.65%)
Oct 26, 2012 9.922 10.24 10.24 10.24 1,851,581 +0.20(+2.00%)
Oct 25, 2012 9.500 10.09 9.454 10.03 1,147,149 +0.11(+1.14%)
Oct 24, 2012 9.872 10.02 9.813 9.922 209,725 +0.08(+0.76%)
Oct 23, 2012 10.13 10.13 9.717 9.847 730,560 -0.10(-0.97%)
Oct 19, 2012 10.17 10.34 9.813 9.943 346,081 -0.29(-2.82%)
Oct 18, 2012 10.27 10.34 10.07 10.23 828,527 +0.02(+0.20%)
Oct 17, 2012 10.19 10.39 10.12 10.21 2,896,165 +0.00(+0.00%)
Oct 16, 2012 10.26 10.44 10.15 10.21 215,676 +0.04(+0.41%)
Oct 15, 2012 10.29 10.29 10.12 10.17 390,774 -0.05(-0.53%)
Oct 12, 2012 10.03 10.28 10.03 10.22 1,423,490 -0.01(-0.08%)
Oct 11, 2012 10.44 10.44 10.13 10.23 1,410,365 +0.01(+0.08%)
Oct 10, 2012 10.11 10.33 10.06 10.22 760,628 +0.09(+0.87%)
Oct 09, 2012 10.24 10.25 10.07 10.13 394,339 -0.04(-0.37%)
Oct 08, 2012 10.03 10.26 10.03 10.17 344,424 -0.03(-0.33%)
Oct 05, 2012 10.13 10.35 10.13 10.21 471,080 +0.21(+2.09%)
Oct 04, 2012 9.964 10.04 9.964 9.997 96,312 +0.05(+0.46%)
Oct 03, 2012 10.13 10.13 9.922 9.951 633,179 -0.09(-0.91%)
Oct 02, 2012 10.09 10.14 9.951 10.04 2,312,345 -0.02(-0.21%)
Oct 01, 2012 9.667 10.16 9.667 10.06 2,369,633 +0.53(+5.56%)
Sep 28, 2012 9.396 9.579 9.325 9.534 849,351 +0.10(+1.06%)
Sep 27, 2012 9.195 9.488 9.195 9.433 3,019,111 +0.14(+1.53%)
Sep 26, 2012 9.279 9.354 9.204 9.291 1,474,514 -0.03(-0.27%)
Sep 25, 2012 9.421 9.479 9.254 9.316 1,601,212 -0.06(-0.62%)
Sep 24, 2012 9.521 9.588 9.325 9.375 1,705,406 -0.20(-2.05%)
Sep 21, 2012 9.283 9.592 9.283 9.571 2,254,958 +0.33(+3.52%)
Sep 20, 2012 9.108 9.312 9.108 9.245 1,724,753 +0.10(+1.05%)
Sep 19, 2012 9.195 9.250 9.078 9.149 686,153 -0.03(-0.27%)
Sep 18, 2012 9.187 9.266 8.782 9.174 1,240,817 -0.00(-0.05%)
Sep 17, 2012 8.974 9.258 8.974 9.179 929,214 +0.23(+2.52%)
Sep 14, 2012 8.924 9.058 8.924 8.953 980,023 +0.11(+1.23%)
Sep 13, 2012 8.769 8.941 8.757 8.845 1,272,315 +0.08(+0.91%)
Sep 12, 2012 8.761 8.807 8.719 8.765 431,021 +0.06(+0.67%)
Sep 11, 2012 8.728 8.765 8.644 8.707 367,629 +0.03(+0.29%)
Sep 10, 2012 8.669 8.757 8.665 8.682 296,197 -0.06(-0.67%)
Sep 07, 2012 8.698 8.849 8.565 8.740 419,699 +0.03(+0.38%)
Sep 06, 2012 8.665 8.874 8.636 8.707 454,135 +0.08(+0.87%)
Sep 05, 2012 8.561 8.682 8.561 8.632 387,780 +0.03(+0.39%)
Sep 04, 2012 8.581 8.718 8.573 8.598 476,777 +0.01(+0.10%)
Aug 31, 2012 8.590 8.632 8.439 8.590 455,555 +0.10(+1.18%)
Aug 30, 2012 8.456 8.523 8.431 8.490 1,002,564 +0.03(+0.40%)
Aug 29, 2012 8.498 8.744 8.439 8.456 639,394 +0.00(+0.00%)
Aug 27, 2012 8.473 8.673 8.368 8.456 149,460 -0.01(-0.10%)
Aug 24, 2012 8.498 8.961 8.427 8.465 498,957 +0.01(+0.15%)
Aug 23, 2012 8.435 8.966 8.364 8.452 476,533 -0.00(-0.05%)
Aug 22, 2012 8.515 8.627 8.414 8.456 188,165 -0.10(-1.17%)
Aug 21, 2012 8.602 8.602 8.494 8.556 927,481 -0.06(-0.73%)
Aug 20, 2012 8.761 8.761 8.581 8.619 622,712 -0.17(-1.95%)
Aug 17, 2012 8.707 8.811 8.648 8.790 583,015 +0.02(+0.24%)
Aug 16, 2012 8.481 8.786 8.481 8.769 379,713 +0.25(+2.94%)
Aug 15, 2012 8.423 8.531 8.423 8.519 375,333 +0.06(+0.74%)
Aug 14, 2012 8.456 8.506 8.364 8.456 1,480,814 +0.04(+0.50%)
Aug 13, 2012 8.389 8.428 8.352 8.414 464,224 -0.02(-0.20%)
Aug 10, 2012 8.448 8.523 8.394 8.431 351,647 -0.08(-0.88%)
Aug 09, 2012 8.678 8.723 8.456 8.506 639,844 -0.18(-2.07%)
Aug 08, 2012 8.723 8.849 8.581 8.686 320,590 -0.12(-1.33%)
Aug 07, 2012 8.874 8.968 8.769 8.803 176,465 -0.06(-0.71%)
Aug 06, 2012 8.778 8.957 8.774 8.865 1,246,380 -0.00(-0.05%)
Aug 03, 2012 8.774 8.874 8.711 8.870 929,861 +0.06(+0.66%)
Aug 02, 2012 8.774 8.865 8.561 8.811 1,482,536 -0.05(-0.61%)
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.