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

Grifols S.A. ADR (NQ: GRFS )

6.675 +0.135 (+2.06%)
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 6.570 6.700 6.470 6.540 1,316,967 -0.02(-0.30%)
Apr 12, 2024 6.570 6.630 6.490 6.560 938,741 -0.09(-1.35%)
Apr 11, 2024 6.650 6.720 6.560 6.650 1,165,440 -0.32(-4.59%)
Apr 10, 2024 6.710 7.020 6.710 6.970 1,420,196 -0.21(-2.92%)
Apr 09, 2024 7.290 7.350 7.130 7.180 1,875,238 -0.11(-1.51%)
Apr 08, 2024 7.180 7.325 7.140 7.290 1,756,267 +0.20(+2.82%)
Apr 05, 2024 7.000 7.130 6.885 7.090 1,020,556 +0.23(+3.35%)
Apr 04, 2024 6.950 7.070 6.860 6.860 1,643,269 -0.03(-0.44%)
Apr 03, 2024 6.720 6.910 6.650 6.890 2,068,367 +0.11(+1.62%)
Apr 02, 2024 6.540 6.800 6.410 6.780 1,176,939 +0.10(+1.50%)
Apr 01, 2024 6.700 6.700 6.550 6.680 494,658 +0.00(+0.00%)
Mar 28, 2024 6.580 6.700 6.500 6.680 1,026,162 +0.03(+0.45%)
Mar 27, 2024 6.520 6.670 6.440 6.650 950,032 +0.17(+2.62%)
Mar 26, 2024 6.450 6.480 6.390 6.480 1,401,123 +0.12(+1.89%)
Mar 25, 2024 6.310 6.450 6.250 6.360 1,579,551 +0.14(+2.25%)
Mar 22, 2024 6.140 6.220 5.950 6.220 2,989,575 -0.56(-8.26%)
Mar 21, 2024 6.380 6.820 5.800 6.780 5,883,910 +0.49(+7.79%)
Mar 20, 2024 6.150 6.320 6.090 6.290 2,133,150 +0.23(+3.80%)
Mar 19, 2024 5.970 6.140 5.940 6.060 2,282,703 +0.01(+0.17%)
Mar 18, 2024 6.070 6.070 5.930 6.050 2,073,520 -0.08(-1.31%)
Mar 15, 2024 5.910 6.180 5.850 6.130 3,766,516 +0.37(+6.42%)
Mar 14, 2024 5.780 5.900 5.680 5.760 3,906,088 -0.58(-9.15%)
Mar 13, 2024 6.380 6.450 6.250 6.340 1,852,957 +0.05(+0.79%)
Mar 12, 2024 6.680 6.680 6.210 6.290 2,911,036 -0.48(-7.09%)
Mar 11, 2024 6.680 6.920 6.560 6.770 1,756,336 -0.23(-3.29%)
Mar 08, 2024 6.610 7.020 6.510 7.000 5,078,170 +1.39(+24.78%)
Mar 07, 2024 5.550 5.610 5.330 5.610 4,874,041 +0.14(+2.56%)
Mar 06, 2024 5.390 5.635 5.300 5.470 7,576,617 -0.70(-11.35%)
Mar 05, 2024 6.450 6.625 6.100 6.170 3,006,506 -0.46(-6.94%)
Mar 04, 2024 6.620 6.800 6.550 6.630 3,360,953 -0.43(-6.09%)
Mar 01, 2024 6.980 7.215 6.645 7.060 3,923,073 -0.45(-5.99%)
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%)
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.