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 (%)
Feb 29, 2024 8.730 8.790 5.560 7.510 22,394,276 -1.83(-19.59%)
Feb 28, 2024 9.120 9.370 9.060 9.340 1,702,073 +0.04(+0.43%)
Feb 27, 2024 9.210 9.305 9.070 9.300 758,782 +0.01(+0.11%)
Feb 26, 2024 9.200 9.320 9.085 9.290 917,438 +0.16(+1.75%)
Feb 23, 2024 8.900 9.150 8.860 9.130 1,215,539 +0.43(+4.94%)
Feb 22, 2024 8.780 8.800 8.660 8.700 403,922 -0.05(-0.57%)
Feb 21, 2024 8.530 8.850 8.520 8.750 765,212 +0.21(+2.46%)
Feb 20, 2024 8.660 8.800 8.520 8.540 819,265 +0.07(+0.83%)
Feb 16, 2024 8.530 8.670 8.450 8.470 642,181 -0.16(-1.85%)
Feb 15, 2024 8.620 8.720 8.510 8.630 665,936 -0.04(-0.46%)
Feb 14, 2024 8.430 8.690 8.350 8.670 1,056,507 +0.28(+3.34%)
Feb 13, 2024 8.310 8.430 8.240 8.390 558,897 -0.01(-0.12%)
Feb 12, 2024 8.370 8.480 8.290 8.400 568,123 +0.12(+1.45%)
Feb 09, 2024 8.050 8.280 8.045 8.280 551,610 +0.14(+1.72%)
Feb 08, 2024 8.080 8.300 7.935 8.140 734,331 -0.01(-0.12%)
Feb 07, 2024 8.410 8.420 7.940 8.150 1,229,957 -0.24(-2.86%)
Feb 06, 2024 8.400 8.500 8.290 8.390 1,469,279 -0.11(-1.29%)
Feb 05, 2024 8.180 8.750 8.110 8.500 3,481,106 +0.32(+3.91%)
Feb 02, 2024 8.210 8.220 8.030 8.180 768,146 +0.15(+1.87%)
Feb 01, 2024 8.080 8.080 7.850 8.030 1,307,855 -0.01(-0.12%)
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%)
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.