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

Grifols S.A. ADR (NQ: GRFS )

7.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
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%)
Jul 01, 2022 11.74 12.50 11.74 12.49 930,552 +0.61(+5.13%)
Jun 30, 2022 11.72 11.98 11.60 11.88 1,138,766 +0.58(+5.13%)
Jun 29, 2022 11.41 11.45 11.08 11.30 1,178,253 -1.00(-8.13%)
Jun 28, 2022 12.67 12.67 12.27 12.30 573,425 -0.56(-4.35%)
Jun 27, 2022 12.00 13.10 11.84 12.86 1,046,135 +0.87(+7.26%)
Jun 24, 2022 11.92 12.02 11.82 11.99 476,902 +0.09(+0.76%)
Jun 23, 2022 11.59 11.91 11.59 11.90 597,911 +0.36(+3.12%)
Jun 22, 2022 11.42 11.70 11.13 11.54 361,594 +0.07(+0.61%)
Jun 21, 2022 11.69 11.77 11.41 11.47 877,402 -0.10(-0.86%)
Jun 17, 2022 11.42 11.64 11.31 11.57 907,829 +0.26(+2.30%)
Jun 16, 2022 11.16 11.40 11.16 11.31 418,004 -0.10(-0.88%)
Jun 15, 2022 11.45 11.53 11.27 11.41 553,185 +0.01(+0.09%)
Jun 14, 2022 11.57 11.88 11.31 11.40 613,313 -0.41(-3.47%)
Jun 13, 2022 11.48 11.92 11.48 11.81 1,008,417 -0.12(-1.01%)
Jun 10, 2022 12.34 12.34 11.93 11.93 389,431 -0.66(-5.24%)
Jun 09, 2022 12.63 12.77 12.55 12.59 468,967 -0.19(-1.49%)
Jun 08, 2022 12.73 12.91 12.73 12.78 379,352 -0.01(-0.08%)
Jun 07, 2022 12.67 12.89 12.65 12.79 383,573 +0.00(+0.00%)
Jun 06, 2022 12.76 12.86 12.67 12.79 434,880 +0.21(+1.67%)
Jun 03, 2022 12.53 12.76 12.37 12.58 484,065 -0.30(-2.33%)
Jun 02, 2022 12.37 13.08 12.27 12.88 781,758 +0.29(+2.30%)
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.