Skip to main content

Grifols S.A. ADR (NQ: GRFS )

8.080 -0.070 (-0.86%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 7.950 8.210 7.785 8.150 3,138,722 -0.01(-0.12%)
Jul 15, 2024 8.300 8.375 7.960 8.160 3,770,910 -0.10(-1.21%)
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.