Financial News

Grifols S.A. ADR (NQ: GRFS )

8.740 -0.160 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 9.370 9.390 9.160 9.380 1,112,883 +0.04(+0.43%)
Aug 30, 2024 9.380 9.480 9.000 9.340 4,186,670 +0.24(+2.64%)
Aug 29, 2024 8.970 9.570 8.890 9.100 3,858,262 +0.10(+1.11%)
Aug 28, 2024 8.700 9.015 8.680 9.000 773,291 +0.24(+2.74%)
Aug 27, 2024 8.770 8.870 8.620 8.760 806,664 +0.15(+1.74%)
Aug 26, 2024 8.800 8.800 8.490 8.610 809,192 +0.03(+0.35%)
Aug 23, 2024 8.760 8.900 8.535 8.580 1,615,418 -0.27(-3.05%)
Aug 22, 2024 8.080 8.915 8.050 8.850 6,583,766 +1.18(+15.38%)
Aug 21, 2024 7.850 7.970 7.540 7.670 5,261,958 +0.48(+6.68%)
Aug 20, 2024 7.100 7.400 7.095 7.190 1,295,064 +0.01(+0.14%)
Aug 19, 2024 7.210 7.210 7.085 7.180 3,987,330 +0.12(+1.70%)
Aug 16, 2024 6.940 7.188 6.940 7.060 1,090,183 +0.10(+1.44%)
Aug 15, 2024 6.730 7.005 6.730 6.960 758,132 +0.05(+0.72%)
Aug 14, 2024 6.890 6.935 6.750 6.910 479,014 +0.02(+0.29%)
Aug 13, 2024 6.850 7.030 6.705 6.890 2,086,982 -0.29(-4.04%)
Aug 12, 2024 7.200 7.260 7.140 7.180 483,372 -0.03(-0.42%)
Aug 09, 2024 7.360 7.390 7.145 7.210 585,273 -0.17(-2.30%)
Aug 08, 2024 7.420 7.480 7.335 7.380 1,003,269 -0.05(-0.67%)
Aug 07, 2024 7.410 7.630 7.370 7.430 1,381,491 +0.19(+2.62%)
Aug 06, 2024 7.360 7.560 7.230 7.240 1,020,247 -0.03(-0.41%)
Aug 05, 2024 7.300 7.495 7.200 7.270 1,241,741 -0.31(-4.09%)
Aug 02, 2024 7.580 7.770 7.490 7.580 676,314 -0.06(-0.79%)
Aug 01, 2024 7.670 7.830 7.580 7.640 2,818,213 +0.17(+2.28%)
Jul 31, 2024 7.900 8.000 7.460 7.470 1,867,120 -0.28(-3.61%)
Jul 30, 2024 7.480 8.000 7.260 7.750 2,366,615 +0.04(+0.52%)
Jul 29, 2024 7.820 7.900 7.690 7.710 1,264,193 -0.03(-0.39%)
Jul 26, 2024 8.050 8.070 7.720 7.740 1,282,063 -0.04(-0.51%)
Jul 25, 2024 7.680 7.915 7.680 7.780 1,210,894 +0.05(+0.65%)
Jul 24, 2024 7.850 8.090 7.720 7.730 911,312 -0.02(-0.26%)
Jul 23, 2024 7.830 7.850 7.735 7.750 904,239 -0.13(-1.65%)
Jul 22, 2024 8.030 8.080 7.753 7.880 699,379 -0.19(-2.41%)
Jul 19, 2024 8.120 8.190 8.020 8.075 900,665 -0.04(-0.55%)
Jul 18, 2024 8.050 8.160 7.990 8.120 1,450,046 +0.06(+0.74%)
Jul 17, 2024 8.170 8.360 7.930 8.060 2,487,957 -0.09(-1.10%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback