Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grifols S.A. ADR (NQ: GRFS )

8.540 -0.060 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 8.440 8.590 8.180 8.540 632,310 -0.06(-0.70%)
Nov 20, 2024 8.450 8.605 8.370 8.600 828,074 +0.14(+1.65%)
Nov 19, 2024 8.280 8.580 8.270 8.460 952,771 -0.76(-8.24%)
Nov 18, 2024 9.220 9.440 9.150 9.220 1,780,653 -0.25(-2.64%)
Nov 15, 2024 9.680 9.690 9.430 9.470 1,192,223 -0.08(-0.84%)
Nov 14, 2024 9.520 9.750 9.420 9.550 2,007,674 +0.46(+5.06%)
Nov 13, 2024 9.160 9.275 9.040 9.090 2,515,423 -0.01(-0.11%)
Nov 12, 2024 9.270 9.270 9.040 9.100 442,288 -0.22(-2.36%)
Nov 11, 2024 9.450 9.510 9.070 9.320 669,454 -0.17(-1.79%)
Nov 08, 2024 9.960 9.960 9.460 9.490 1,408,124 -0.01(-0.11%)
Nov 07, 2024 9.260 9.940 9.120 9.500 2,062,948 +0.45(+4.97%)
Nov 06, 2024 9.040 9.120 8.860 9.050 807,440 -0.24(-2.58%)
Nov 05, 2024 8.740 9.380 8.694 9.290 1,335,564 +0.49(+5.57%)
Nov 04, 2024 8.920 8.960 8.775 8.800 472,749 -0.04(-0.45%)
Nov 01, 2024 8.740 8.855 8.740 8.840 715,154 +0.15(+1.73%)
Oct 31, 2024 8.620 8.755 8.510 8.690 1,370,280 -0.08(-0.91%)
Oct 30, 2024 8.440 8.795 8.380 8.770 1,267,627 +0.57(+6.95%)
Oct 29, 2024 8.730 8.730 8.110 8.200 1,585,269 -0.14(-1.68%)
Oct 28, 2024 8.390 8.560 8.300 8.340 602,408 -0.39(-4.47%)
Oct 25, 2024 8.800 8.850 8.725 8.730 504,574 -0.13(-1.47%)
Oct 24, 2024 8.770 8.870 8.610 8.860 581,868 +0.03(+0.34%)
Oct 23, 2024 8.800 8.900 8.630 8.830 426,596 +0.01(+0.11%)
Oct 22, 2024 8.710 8.830 8.650 8.820 642,571 +0.25(+2.92%)
Oct 21, 2024 8.700 8.740 8.510 8.570 280,141 -0.08(-0.92%)
Oct 18, 2024 8.540 8.670 8.440 8.650 410,319 +0.06(+0.70%)
Oct 17, 2024 8.440 8.640 8.420 8.590 312,767 +0.10(+1.18%)
Oct 16, 2024 8.530 8.595 8.440 8.490 456,025 -0.02(-0.24%)
Oct 15, 2024 8.560 8.565 8.470 8.510 600,263 -0.07(-0.82%)
Oct 14, 2024 8.430 8.755 8.410 8.580 544,462 -0.01(-0.12%)
Oct 11, 2024 8.520 8.625 8.455 8.590 638,162 -0.04(-0.46%)
Oct 10, 2024 8.660 8.660 8.520 8.630 371,023 -0.03(-0.35%)
Oct 09, 2024 8.750 8.820 8.655 8.660 354,796 -0.10(-1.14%)
Oct 08, 2024 8.850 8.860 8.760 8.760 448,759 -0.12(-1.35%)
Oct 07, 2024 8.870 8.930 8.790 8.880 450,583 -0.04(-0.45%)
Oct 04, 2024 8.850 9.090 8.820 8.920 610,186 -0.03(-0.34%)
Oct 03, 2024 8.740 9.045 8.740 8.950 623,741 +0.11(+1.24%)
Oct 02, 2024 8.770 8.920 8.670 8.840 305,096 +0.01(+0.11%)
Oct 01, 2024 8.950 8.950 8.700 8.830 561,497 -0.05(-0.56%)
Sep 30, 2024 8.940 9.040 8.840 8.880 285,924 -0.07(-0.78%)
Sep 27, 2024 9.030 9.110 8.840 8.950 455,380 +0.16(+1.82%)
Sep 26, 2024 8.900 8.970 8.605 8.790 677,507 +0.13(+1.50%)
Sep 25, 2024 8.690 8.910 7.130 8.660 2,874,386 -0.04(-0.46%)
Sep 24, 2024 8.650 8.765 8.524 8.700 550,167 -0.10(-1.14%)
Sep 23, 2024 8.780 8.878 8.623 8.800 565,031 -0.15(-1.68%)
Sep 20, 2024 8.970 9.120 8.940 8.950 1,095,150 -0.13(-1.43%)
Sep 19, 2024 8.930 9.160 8.825 9.080 2,763,927 +0.34(+3.89%)
Sep 18, 2024 9.020 9.020 8.690 8.740 560,932 -0.16(-1.80%)
Sep 17, 2024 9.170 9.240 8.860 8.900 815,654 -0.34(-3.68%)
Sep 16, 2024 9.250 9.280 9.075 9.240 343,751 -0.02(-0.22%)
Sep 13, 2024 9.110 9.345 9.110 9.260 788,497 +0.15(+1.65%)
Sep 12, 2024 9.090 9.140 8.930 9.110 465,167 -0.10(-1.09%)
Sep 11, 2024 8.770 9.260 8.770 9.210 784,237 +0.80(+9.51%)
Sep 10, 2024 8.450 8.485 8.180 8.410 648,923 -0.16(-1.87%)
Sep 09, 2024 8.490 8.570 8.470 8.570 316,754 +0.08(+0.94%)
Sep 06, 2024 8.630 8.690 8.475 8.490 769,754 -0.39(-4.39%)
Sep 05, 2024 8.520 9.130 8.470 8.880 2,050,891 -0.42(-4.52%)
Sep 04, 2024 9.140 9.330 9.130 9.300 1,002,684 -0.08(-0.85%)
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.