ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Grifols, S.A. - American Depositary Shares (NQ:GRFS)

7.710 +0.110 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 25, 2026 7.680 7.840 7.390 7.710 1,214,898 +0.11(+1.45%)
Mar 24, 2026 7.590 7.710 7.570 7.600 736,942 -0.09(-1.17%)
Mar 23, 2026 7.770 7.780 7.630 7.690 718,739 +0.11(+1.45%)
Mar 20, 2026 7.770 7.770 7.515 7.580 1,560,287 -0.19(-2.45%)
Mar 19, 2026 7.700 7.780 7.550 7.770 750,398 -0.10(-1.27%)
Mar 18, 2026 7.920 7.957 7.760 7.870 798,858 -0.15(-1.87%)
Mar 17, 2026 8.020 8.060 7.950 8.020 572,137 -0.03(-0.37%)
Mar 16, 2026 7.960 8.100 7.940 8.050 691,244 +0.24(+3.07%)
Mar 13, 2026 7.900 7.960 7.780 7.810 917,510 -0.16(-2.01%)
Mar 12, 2026 7.900 8.030 7.845 7.970 1,383,384 -0.06(-0.75%)
Mar 11, 2026 8.190 8.190 7.965 8.030 1,007,235 -0.17(-2.07%)
Mar 10, 2026 8.460 8.475 8.180 8.200 917,397 -0.56(-6.39%)
Mar 09, 2026 8.490 8.770 8.425 8.760 722,073 +0.17(+1.98%)
Mar 06, 2026 8.520 8.645 8.440 8.590 404,947 +0.00(+0.00%)
Mar 05, 2026 8.910 8.935 8.540 8.590 831,202 -0.07(-0.81%)
Mar 04, 2026 8.660 8.720 8.582 8.660 379,365 +0.02(+0.23%)
Mar 03, 2026 8.740 8.740 8.460 8.640 1,224,633 -0.45(-4.95%)
Mar 02, 2026 8.910 9.110 8.889 9.090 833,365 -0.01(-0.11%)
Feb 27, 2026 8.700 9.110 8.651 9.100 1,297,270 +0.14(+1.56%)
Feb 26, 2026 9.030 9.200 8.280 8.960 2,324,219 -0.29(-3.14%)
Feb 25, 2026 9.140 9.285 9.030 9.250 652,879 +0.18(+1.98%)
Feb 24, 2026 9.060 9.198 9.020 9.070 414,677 +0.00(+0.00%)
Feb 23, 2026 9.290 9.310 8.940 9.070 452,653 -0.33(-3.51%)
Feb 20, 2026 9.450 9.450 9.345 9.400 411,557 -0.04(-0.42%)
Feb 19, 2026 9.510 9.510 9.330 9.440 489,968 -0.28(-2.88%)
Feb 18, 2026 9.600 9.770 9.530 9.720 584,925 +0.17(+1.78%)
Feb 17, 2026 9.510 9.570 9.399 9.550 522,762 +0.23(+2.47%)
Feb 13, 2026 9.280 9.380 9.270 9.320 323,739 +0.04(+0.43%)
Feb 12, 2026 9.220 9.300 9.140 9.280 418,288 +0.07(+0.76%)
Feb 11, 2026 9.300 9.340 9.070 9.210 657,355 -0.01(-0.11%)
Feb 10, 2026 9.580 9.635 9.175 9.220 860,937 -0.36(-3.76%)
Feb 09, 2026 9.350 9.610 9.230 9.580 296,618 +0.30(+3.23%)
Feb 06, 2026 9.150 9.330 9.090 9.280 396,328 +0.09(+0.98%)
Feb 05, 2026 9.300 9.390 9.100 9.190 645,143 -0.35(-3.67%)
Feb 04, 2026 9.420 9.600 9.410 9.540 419,551 +0.12(+1.27%)
Feb 03, 2026 9.280 9.440 9.230 9.420 324,737 +0.02(+0.21%)
Feb 02, 2026 9.280 9.480 9.280 9.400 284,390 +0.15(+1.62%)
Jan 30, 2026 9.220 9.260 9.120 9.250 305,607 -0.04(-0.43%)
Jan 29, 2026 9.220 9.295 9.170 9.290 424,914 +0.10(+1.09%)
Jan 28, 2026 9.270 9.280 9.120 9.190 363,587 -0.10(-1.08%)
Jan 27, 2026 9.260 9.405 9.250 9.290 413,605 +0.09(+0.98%)
Jan 26, 2026 9.190 9.400 9.100 9.200 595,361 -0.02(-0.22%)
Jan 23, 2026 9.100 9.280 9.045 9.220 352,144 +0.11(+1.21%)
Jan 22, 2026 9.020 9.135 8.980 9.110 285,390 +0.09(+1.00%)
Jan 21, 2026 8.770 9.020 8.770 9.020 414,986 +0.38(+4.40%)
Jan 20, 2026 8.640 8.760 8.630 8.640 465,189 -0.25(-2.81%)
Jan 16, 2026 9.050 9.070 8.820 8.890 522,212 -0.04(-0.45%)
Jan 15, 2026 9.160 9.160 8.910 8.930 545,770 -0.31(-3.35%)
Jan 14, 2026 9.160 9.400 9.160 9.240 1,046,965 +0.40(+4.52%)
Jan 13, 2026 9.190 9.220 8.790 8.840 817,917 -0.30(-3.28%)
Jan 12, 2026 9.330 9.330 9.105 9.140 422,535 -0.23(-2.45%)
Jan 09, 2026 9.430 9.540 9.360 9.370 396,843 -0.12(-1.26%)
Jan 08, 2026 9.490 9.570 9.360 9.490 348,397 +0.01(+0.11%)
Jan 07, 2026 9.400 9.515 9.375 9.480 405,142 +0.29(+3.16%)
Jan 06, 2026 9.340 9.470 9.170 9.190 382,219 -0.13(-1.39%)
Jan 05, 2026 9.320 9.415 9.250 9.320 377,185 +0.08(+0.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.