Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Grifols S.A. ADR (NQ: GRFS ) 7.000 -0.190 (-2.64%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jun 24, 2024 7.160 7.235 7.110 7.190 995,524 +0.19(+2.71%) Jun 21, 2024 7.130 7.130 6.915 7.000 1,457,827 +0.02(+0.29%) Jun 20, 2024 6.820 6.990 6.780 6.980 831,052 -0.04(-0.57%) Jun 18, 2024 7.160 7.180 7.020 7.020 1,429,324 -0.08(-1.13%) Jun 17, 2024 7.120 7.120 6.990 7.100 545,322 +0.10(+1.43%) Jun 14, 2024 6.910 7.025 6.900 7.000 689,899 +0.03(+0.43%) Jun 13, 2024 7.140 7.170 6.960 6.970 421,743 -0.06(-0.85%) Jun 12, 2024 7.210 7.320 7.010 7.030 1,550,439 +0.06(+0.86%) Jun 11, 2024 7.040 7.110 6.960 6.970 639,908 -0.14(-1.97%) Jun 10, 2024 7.110 7.170 6.965 7.110 983,213 -0.13(-1.80%) Jun 07, 2024 7.390 7.390 7.230 7.240 713,378 -0.27(-3.60%) Jun 06, 2024 7.330 7.510 7.320 7.510 420,972 +0.17(+2.32%) Jun 05, 2024 7.450 7.450 7.280 7.340 573,234 -0.03(-0.41%) Jun 04, 2024 7.290 7.385 7.275 7.370 602,052 +0.02(+0.27%) Jun 03, 2024 7.330 7.445 7.280 7.350 939,318 +0.19(+2.65%) May 31, 2024 7.170 7.250 7.125 7.160 481,587 +0.00(+0.00%) May 30, 2024 7.040 7.170 7.025 7.160 321,525 +0.24(+3.47%) May 29, 2024 7.020 7.060 6.830 6.920 863,230 -0.44(-5.98%) May 28, 2024 7.240 7.500 7.180 7.360 640,650 +0.16(+2.22%) May 24, 2024 7.040 7.225 7.010 7.200 1,151,315 +0.09(+1.27%) May 23, 2024 7.130 7.200 7.040 7.110 819,151 -0.08(-1.11%) May 22, 2024 7.290 7.310 7.030 7.190 1,628,834 -0.48(-6.26%) May 21, 2024 7.630 7.715 7.555 7.670 829,283 -0.01(-0.13%) May 20, 2024 7.620 7.760 7.540 7.680 1,443,878 -0.02(-0.26%) May 17, 2024 7.500 7.760 7.450 7.700 1,092,925 +0.03(+0.39%) May 16, 2024 7.550 7.700 7.510 7.670 907,654 -0.02(-0.26%) May 15, 2024 7.580 7.730 7.510 7.690 1,606,418 +0.22(+2.95%) May 14, 2024 7.260 7.689 6.670 7.470 3,290,611 +0.18(+2.47%) May 13, 2024 7.000 7.330 7.000 7.290 2,963,106 +0.29(+4.14%) May 10, 2024 6.920 7.030 6.920 7.000 521,629 +0.06(+0.86%) May 09, 2024 6.890 6.970 6.875 6.940 416,240 +0.10(+1.46%) May 08, 2024 6.880 6.960 6.830 6.840 720,748 +0.04(+0.59%) May 07, 2024 6.910 6.980 6.800 6.800 2,377,741 -0.22(-3.13%) May 06, 2024 6.980 7.075 6.930 7.020 1,587,581 +0.45(+6.85%) May 03, 2024 6.590 6.670 6.540 6.570 1,514,117 +0.18(+2.82%) May 02, 2024 6.570 6.570 6.350 6.390 1,336,066 -0.40(-5.89%) May 01, 2024 6.380 6.935 6.380 6.790 896,582 +0.36(+5.60%) Apr 30, 2024 6.510 6.620 6.320 6.430 1,785,879 -0.05(-0.77%) Apr 29, 2024 6.370 6.521 6.295 6.480 1,106,086 +0.10(+1.57%) Apr 26, 2024 6.360 6.505 6.290 6.380 673,447 +0.11(+1.75%) Apr 25, 2024 6.330 6.370 6.120 6.270 1,012,213 -0.12(-1.88%) Apr 24, 2024 6.420 6.440 6.290 6.390 963,534 -0.09(-1.39%) Apr 23, 2024 6.490 6.655 6.430 6.480 3,409,923 +0.18(+2.86%) Apr 22, 2024 6.320 6.340 6.250 6.300 941,592 +0.02(+0.32%) Apr 19, 2024 6.450 6.460 6.270 6.280 1,236,983 -0.26(-3.98%) Apr 18, 2024 6.640 6.640 6.460 6.540 760,142 -0.04(-0.61%) Apr 17, 2024 6.840 6.840 6.480 6.580 1,459,523 -0.20(-2.95%) Apr 16, 2024 6.510 6.800 6.440 6.780 1,534,563 +0.24(+3.67%) 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%) 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.