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)

9.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2025 9.960 10.10 9.885 9.930 673,635 +0.11(+1.12%)
Sep 26, 2025 9.790 9.880 9.770 9.820 531,514 +0.06(+0.61%)
Sep 25, 2025 9.780 9.810 9.745 9.760 395,946 -0.10(-1.01%)
Sep 24, 2025 9.830 9.900 9.770 9.860 338,734 +0.01(+0.10%)
Sep 23, 2025 9.910 10.05 9.815 9.850 367,140 +0.15(+1.55%)
Sep 22, 2025 9.630 9.750 9.615 9.700 408,643 -0.04(-0.41%)
Sep 19, 2025 9.810 9.810 9.700 9.740 719,181 -0.08(-0.81%)
Sep 18, 2025 9.710 9.825 9.650 9.820 193,444 +0.07(+0.72%)
Sep 17, 2025 9.810 9.890 9.729 9.750 907,534 -0.08(-0.81%)
Sep 16, 2025 10.06 10.06 9.805 9.830 727,663 +0.20(+2.08%)
Sep 15, 2025 9.890 9.910 9.630 9.630 850,484 -0.25(-2.53%)
Sep 12, 2025 9.980 9.980 9.850 9.880 359,935 -0.16(-1.59%)
Sep 11, 2025 9.860 10.14 9.860 10.04 400,945 +0.19(+1.93%)
Sep 10, 2025 9.990 10.10 9.790 9.850 510,916 -0.03(-0.30%)
Sep 09, 2025 9.920 10.04 9.880 9.880 245,479 -0.23(-2.27%)
Sep 08, 2025 10.16 10.22 10.07 10.11 324,411 -0.02(-0.20%)
Sep 05, 2025 10.10 10.13 10.04 10.13 424,002 +0.23(+2.32%)
Sep 04, 2025 9.920 9.960 9.835 9.900 675,984 +0.31(+3.23%)
Sep 03, 2025 9.680 9.790 9.565 9.590 431,655 -0.09(-0.93%)
Sep 02, 2025 9.760 9.785 9.640 9.680 351,881 -0.29(-2.91%)
Aug 29, 2025 9.860 9.990 9.815 9.970 413,061 +0.10(+1.01%)
Aug 28, 2025 9.880 9.970 9.850 9.870 755,234 +0.07(+0.71%)
Aug 27, 2025 9.960 9.960 9.790 9.800 391,368 -0.04(-0.41%)
Aug 26, 2025 9.890 9.960 9.820 9.840 412,471 +0.02(+0.20%)
Aug 25, 2025 10.16 10.19 9.810 9.820 555,446 -0.34(-3.35%)
Aug 22, 2025 10.16 10.22 10.07 10.16 759,888 +0.08(+0.79%)
Aug 21, 2025 10.17 10.19 10.05 10.08 529,870 -0.07(-0.69%)
Aug 20, 2025 10.24 10.32 10.12 10.15 751,622 -0.04(-0.39%)
Aug 19, 2025 10.44 10.44 10.18 10.19 854,597 -0.39(-3.69%)
Aug 18, 2025 10.63 10.65 10.49 10.58 607,772 -0.14(-1.31%)
Aug 15, 2025 10.65 10.77 10.64 10.72 821,799 -0.02(-0.19%)
Aug 14, 2025 10.62 10.84 10.40 10.74 3,940,243 +0.10(+0.94%)
Aug 13, 2025 10.76 10.78 10.54 10.64 1,159,780 +0.04(+0.38%)
Aug 12, 2025 10.43 10.68 10.38 10.60 757,914 +0.17(+1.66%)
Aug 11, 2025 10.40 10.45 10.18 10.43 810,630 -0.06(-0.56%)
Aug 08, 2025 10.54 10.61 10.43 10.49 764,064 +0.01(+0.09%)
Aug 07, 2025 10.43 10.64 10.34 10.48 1,053,299 +0.17(+1.62%)
Aug 06, 2025 10.43 10.53 10.24 10.31 1,389,525 -0.15(-1.41%)
Aug 05, 2025 10.62 10.65 10.40 10.46 1,497,513 -0.09(-0.84%)
Aug 04, 2025 10.66 10.70 10.51 10.54 567,920 -0.06(-0.56%)
Aug 01, 2025 10.43 10.68 10.43 10.60 1,356,291 +0.08(+0.75%)
Jul 31, 2025 10.43 10.67 10.42 10.53 852,716 -0.15(-1.38%)
Jul 30, 2025 10.59 10.96 10.55 10.67 1,206,752 +0.34(+3.33%)
Jul 29, 2025 9.906 10.33 9.374 10.33 3,708,127 +0.40(+4.06%)
Jul 28, 2025 9.945 9.994 9.827 9.925 539,982 -0.01(-0.10%)
Jul 25, 2025 9.837 10.00 9.827 9.935 797,247 +0.16(+1.61%)
Jul 24, 2025 9.827 9.925 9.763 9.778 745,162 +0.09(+0.91%)
Jul 23, 2025 9.758 9.807 9.601 9.689 1,136,682 +0.19(+1.97%)
Jul 22, 2025 9.778 9.837 9.502 9.502 1,370,019 -0.33(-3.40%)
Jul 21, 2025 9.679 9.876 9.630 9.837 1,571,140 +0.06(+0.60%)
Jul 18, 2025 9.866 9.989 9.679 9.778 809,336 -0.11(-1.09%)
Jul 17, 2025 10.13 10.13 9.817 9.886 2,878,427 -0.04(-0.40%)
Jul 16, 2025 9.886 10.05 9.837 9.925 2,332,250 +0.31(+3.28%)
Jul 15, 2025 9.837 9.837 9.561 9.611 877,842 +0.05(+0.51%)
Jul 14, 2025 9.699 9.709 9.542 9.561 835,727 -0.02(-0.21%)
Jul 11, 2025 9.660 9.748 9.566 9.581 918,752 -0.01(-0.10%)
Jul 10, 2025 9.433 9.689 9.404 9.591 1,532,865 +0.35(+3.83%)
Jul 09, 2025 9.286 9.547 9.049 9.237 3,288,880 +0.38(+4.33%)
Jul 08, 2025 8.833 8.981 8.804 8.853 1,103,037 +0.13(+1.47%)
Jul 07, 2025 8.853 8.853 8.696 8.725 248,218 -0.21(-2.31%)
Jul 03, 2025 9.040 9.040 8.863 8.932 194,335 -0.06(-0.66%)
Jul 02, 2025 8.843 9.030 8.843 8.991 248,614 +0.14(+1.56%)
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 following
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.