Skip to main content

Grifols S.A. ADR (NQ: GRFS )

7.330 -0.270 (-3.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 7.590 7.590 7.290 7.330 856,095 -0.27(-3.55%)
Dec 12, 2024 7.800 7.845 7.585 7.600 1,101,386 -0.11(-1.43%)
Dec 11, 2024 7.260 7.730 7.115 7.710 1,014,310 +0.51(+7.08%)
Dec 10, 2024 7.280 7.390 7.180 7.200 834,896 -0.07(-0.96%)
Dec 09, 2024 7.290 7.400 7.235 7.270 881,862 -0.03(-0.41%)
Dec 06, 2024 7.140 7.335 7.140 7.300 581,913 +0.22(+3.11%)
Dec 05, 2024 7.230 7.375 7.070 7.080 771,109 -0.20(-2.75%)
Dec 04, 2024 7.170 7.325 7.110 7.280 1,483,196 +0.05(+0.69%)
Dec 03, 2024 7.060 7.280 7.000 7.230 2,045,174 +0.10(+1.40%)
Dec 02, 2024 6.920 7.135 6.830 7.130 2,535,740 +0.14(+2.00%)
Nov 29, 2024 7.070 7.240 6.880 6.990 4,241,917 -1.08(-13.38%)
Nov 27, 2024 7.640 8.410 7.525 8.070 3,289,424 -0.65(-7.45%)
Nov 26, 2024 8.670 8.755 8.470 8.720 486,866 +0.12(+1.40%)
Nov 25, 2024 8.700 8.730 8.590 8.600 602,398 -0.10(-1.15%)
Nov 22, 2024 8.430 8.805 8.420 8.700 462,952 +0.16(+1.87%)
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%)
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.