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

Grifols S.A. ADR (NQ: GRFS )

7.270 -0.020 (-0.27%)
Streaming Delayed Price Updated: 11:23 AM 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 (%)
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%)
Sep 01, 2022 7.570 7.820 7.530 7.740 868,822 -0.03(-0.39%)
Aug 31, 2022 7.810 7.970 7.720 7.770 873,296 -0.01(-0.13%)
Aug 30, 2022 7.850 7.850 7.660 7.780 1,058,517 +0.07(+0.91%)
Aug 29, 2022 7.920 7.920 7.670 7.710 954,112 -0.25(-3.14%)
Aug 26, 2022 8.160 8.190 7.920 7.960 504,986 -0.23(-2.81%)
Aug 25, 2022 8.200 8.280 8.120 8.190 296,410 +0.12(+1.49%)
Aug 24, 2022 7.940 8.140 7.930 8.070 590,001 -0.09(-1.10%)
Aug 23, 2022 8.210 8.210 8.030 8.160 1,140,018 -0.17(-2.04%)
Aug 22, 2022 8.300 8.370 8.255 8.330 919,702 -0.10(-1.19%)
Aug 19, 2022 8.380 8.530 8.340 8.430 489,829 +0.05(+0.60%)
Aug 18, 2022 8.620 8.620 8.330 8.380 820,099 -0.28(-3.23%)
Aug 17, 2022 8.770 8.790 8.580 8.660 471,029 -0.18(-2.04%)
Aug 16, 2022 8.920 8.950 8.790 8.840 738,488 -0.08(-0.90%)
Aug 15, 2022 8.900 8.950 8.855 8.920 623,956 -0.08(-0.89%)
Aug 12, 2022 8.970 9.060 8.960 9.000 479,976 +0.02(+0.22%)
Aug 11, 2022 8.910 9.135 8.910 8.980 593,104 +0.01(+0.11%)
Aug 10, 2022 8.900 8.970 8.765 8.970 557,129 +0.15(+1.70%)
Aug 09, 2022 8.960 9.040 8.780 8.820 1,479,792 -0.14(-1.56%)
Aug 08, 2022 9.240 9.240 8.940 8.960 855,863 +0.06(+0.67%)
Aug 05, 2022 9.150 9.150 8.860 8.900 941,109 -0.19(-2.09%)
Aug 04, 2022 8.810 9.170 8.800 9.090 1,126,272 +0.52(+6.07%)
Aug 03, 2022 8.620 8.860 8.410 8.570 2,299,977 +0.28(+3.38%)
Aug 02, 2022 8.550 8.550 8.285 8.290 1,536,494 -0.31(-3.60%)
Aug 01, 2022 8.930 9.010 8.565 8.600 1,866,707 -0.28(-3.15%)
Jul 29, 2022 9.450 9.450 8.880 8.880 1,819,532 -0.64(-6.72%)
Jul 28, 2022 9.540 9.988 9.220 9.520 1,540,309 -1.08(-10.19%)
Jul 27, 2022 10.60 10.64 10.45 10.60 654,117 -0.02(-0.19%)
Jul 26, 2022 10.59 10.72 10.53 10.62 745,203 +0.06(+0.57%)
Jul 25, 2022 10.56 10.57 10.41 10.56 566,030 +0.00(+0.00%)
Jul 22, 2022 10.63 10.65 10.45 10.56 723,505 +0.06(+0.57%)
Jul 21, 2022 10.48 10.60 10.37 10.50 530,303 -0.10(-0.94%)
Jul 20, 2022 10.63 10.67 10.47 10.60 790,662 -0.02(-0.19%)
Jul 19, 2022 10.44 10.68 10.44 10.62 622,648 +0.31(+3.01%)
Jul 18, 2022 10.14 10.43 10.14 10.31 851,800 +0.17(+1.68%)
Jul 15, 2022 10.36 10.36 9.920 10.14 1,348,157 +0.46(+4.75%)
Jul 14, 2022 10.18 10.18 9.610 9.680 2,131,604 -0.71(-6.83%)
Jul 13, 2022 10.37 10.54 10.21 10.39 767,190 -0.18(-1.70%)
Jul 12, 2022 10.83 10.83 10.55 10.57 954,175 -0.47(-4.26%)
Jul 11, 2022 10.94 11.22 10.87 11.04 859,476 +0.09(+0.82%)
Jul 08, 2022 11.00 11.00 10.79 10.95 912,049 -0.17(-1.53%)
Jul 07, 2022 11.40 11.40 11.02 11.12 784,036 -0.08(-0.71%)
Jul 06, 2022 11.52 11.52 10.78 11.20 1,958,789 -0.77(-6.43%)
Jul 05, 2022 11.69 11.99 11.61 11.97 1,282,856 -0.52(-4.16%)
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.