MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grifols S.A. ADR (NQ: GRFS )

8.260 -0.590 (-6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 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 (%)
Jul 12, 2024 8.920 8.950 8.250 8.260 3,707,641 -0.59(-6.67%)
Jul 11, 2024 8.820 9.005 8.715 8.850 2,883,315 -0.06(-0.67%)
Jul 10, 2024 8.780 9.390 8.720 8.910 3,542,756 +0.54(+6.45%)
Jul 09, 2024 8.870 8.870 8.305 8.370 3,207,383 -0.04(-0.48%)
Jul 08, 2024 8.480 8.630 8.060 8.410 7,579,982 +1.37(+19.46%)
Jul 05, 2024 7.000 7.060 6.940 7.040 977,280 +0.40(+6.02%)
Jul 03, 2024 6.560 6.700 6.530 6.640 436,830 +0.12(+1.84%)
Jul 02, 2024 6.330 6.550 6.235 6.520 2,291,408 +0.24(+3.82%)
Jul 01, 2024 6.470 6.470 6.220 6.280 2,642,077 -0.02(-0.40%)
Jun 28, 2024 6.200 6.400 6.125 6.305 1,319,401 +0.00(+0.08%)
Jun 27, 2024 6.120 6.330 5.790 6.300 3,371,686 -0.67(-9.61%)
Jun 26, 2024 7.020 7.020 6.840 6.970 973,822 -0.03(-0.43%)
Jun 25, 2024 7.030 7.080 6.960 7.000 719,127 -0.19(-2.64%)
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%)
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.
TOP
Email a Story