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 (%)
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%)
Nov 01, 2023 8.060 8.100 7.960 8.090 402,105 +0.00(+0.00%)
Oct 31, 2023 7.890 8.090 7.890 8.090 559,281 +0.23(+2.93%)
Oct 30, 2023 7.850 8.025 7.590 7.860 401,172 +0.02(+0.26%)
Oct 27, 2023 7.800 7.880 7.790 7.840 653,845 +0.13(+1.69%)
Oct 26, 2023 7.780 7.859 7.660 7.710 572,548 -0.05(-0.64%)
Oct 25, 2023 7.740 7.825 7.535 7.760 1,060,724 -0.32(-3.96%)
Oct 24, 2023 7.990 8.120 7.900 8.080 723,844 +0.17(+2.15%)
Oct 23, 2023 7.850 8.055 7.730 7.910 984,012 -0.18(-2.22%)
Oct 20, 2023 8.120 8.120 7.800 8.090 1,981,405 -0.10(-1.22%)
Oct 19, 2023 8.310 8.365 8.130 8.190 717,559 -0.36(-4.21%)
Oct 18, 2023 8.610 8.645 8.480 8.550 394,891 -0.22(-2.51%)
Oct 17, 2023 8.680 8.780 8.610 8.770 357,481 +0.03(+0.34%)
Oct 16, 2023 8.690 8.770 8.590 8.740 480,254 -0.06(-0.68%)
Oct 13, 2023 8.670 8.890 8.590 8.800 545,104 +0.11(+1.27%)
Oct 12, 2023 8.760 8.770 8.610 8.690 611,160 -0.13(-1.47%)
Oct 11, 2023 8.910 8.950 8.750 8.820 295,121 +0.06(+0.68%)
Oct 10, 2023 8.640 8.905 8.640 8.760 417,389 +0.24(+2.82%)
Oct 09, 2023 8.500 8.570 8.390 8.520 279,951 -0.09(-1.05%)
Oct 06, 2023 8.570 8.745 8.570 8.610 384,015 -0.02(-0.23%)
Oct 05, 2023 8.790 8.965 8.570 8.630 502,667 -0.06(-0.69%)
Oct 04, 2023 8.600 8.740 8.430 8.690 606,301 +0.23(+2.72%)
Oct 03, 2023 8.910 8.910 8.460 8.460 639,373 -0.55(-6.10%)
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.