Skip to main content

Grifols S.A. ADR (NQ: GRFS )

7.215 +0.105 (+1.48%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 6.700 6.700 6.550 6.680 494,658 +0.00(+0.00%)
Mar 28, 2024 6.580 6.700 6.500 6.680 1,026,162 +0.03(+0.45%)
Mar 27, 2024 6.520 6.670 6.440 6.650 950,032 +0.17(+2.62%)
Mar 26, 2024 6.450 6.480 6.390 6.480 1,401,123 +0.12(+1.89%)
Mar 25, 2024 6.310 6.450 6.250 6.360 1,579,551 +0.14(+2.25%)
Mar 22, 2024 6.140 6.220 5.950 6.220 2,989,575 -0.56(-8.26%)
Mar 21, 2024 6.380 6.820 5.800 6.780 5,883,910 +0.49(+7.79%)
Mar 20, 2024 6.150 6.320 6.090 6.290 2,133,150 +0.23(+3.80%)
Mar 19, 2024 5.970 6.140 5.940 6.060 2,282,703 +0.01(+0.17%)
Mar 18, 2024 6.070 6.070 5.930 6.050 2,073,520 -0.08(-1.31%)
Mar 15, 2024 5.910 6.180 5.850 6.130 3,766,516 +0.37(+6.42%)
Mar 14, 2024 5.780 5.900 5.680 5.760 3,906,088 -0.58(-9.15%)
Mar 13, 2024 6.380 6.450 6.250 6.340 1,852,957 +0.05(+0.79%)
Mar 12, 2024 6.680 6.680 6.210 6.290 2,911,036 -0.48(-7.09%)
Mar 11, 2024 6.680 6.920 6.560 6.770 1,756,336 -0.23(-3.29%)
Mar 08, 2024 6.610 7.020 6.510 7.000 5,078,170 +1.39(+24.78%)
Mar 07, 2024 5.550 5.610 5.330 5.610 4,874,041 +0.14(+2.56%)
Mar 06, 2024 5.390 5.635 5.300 5.470 7,576,617 -0.70(-11.35%)
Mar 05, 2024 6.450 6.625 6.100 6.170 3,006,506 -0.46(-6.94%)
Mar 04, 2024 6.620 6.800 6.550 6.630 3,360,953 -0.43(-6.09%)
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.