Skip to main content

Grifols S.A. ADR (NQ: GRFS )

7.190 +0.190 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.