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

Grifols S.A. ADR (NQ: GRFS )

7.700 +0.030 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2013 13.51 13.74 13.40 13.69 0 +0.29(+2.13%)
Apr 29, 2013 13.17 13.41 13.16 13.41 575,699 +0.29(+2.17%)
Apr 26, 2013 13.15 13.28 13.06 13.12 127,815 -0.11(-0.83%)
Apr 25, 2013 13.09 13.32 13.07 13.23 363,633 +0.18(+1.41%)
Apr 24, 2013 13.13 13.18 12.97 13.05 0 -0.11(-0.80%)
Apr 23, 2013 13.07 13.26 13.01 13.15 795,140 +0.05(+0.37%)
Apr 22, 2013 13.13 13.23 12.94 13.11 374,058 +0.18(+1.42%)
Apr 19, 2013 13.05 13.05 12.76 12.92 993,473 -0.13(-1.01%)
Apr 18, 2013 13.08 13.13 12.72 13.05 541,423 -0.04(-0.27%)
Apr 17, 2013 13.14 13.15 12.83 13.09 809,802 -0.09(-0.67%)
Apr 16, 2013 13.36 13.46 13.01 13.18 645,318 -0.20(-1.51%)
Apr 15, 2013 13.18 13.40 12.97 13.38 710,199 +0.28(+2.11%)
Apr 12, 2013 13.25 13.25 12.93 13.10 457,563 -0.09(-0.70%)
Apr 11, 2013 12.46 13.25 12.46 13.19 1,129,408 +0.74(+5.91%)
Apr 10, 2013 12.56 12.67 12.39 12.46 789,016 -0.15(-1.18%)
Apr 09, 2013 12.66 12.70 12.39 12.61 400,512 +0.03(+0.24%)
Apr 08, 2013 12.68 12.68 12.38 12.58 268,028 -0.06(-0.45%)
Apr 05, 2013 12.63 12.63 12.43 12.63 544,652 -0.11(-0.86%)
Apr 04, 2013 12.85 12.85 12.54 12.74 1,417,570 +0.01(+0.07%)
Apr 03, 2013 12.78 12.80 12.63 12.73 1,587,605 +0.04(+0.28%)
Apr 02, 2013 12.67 12.77 12.63 12.70 804,329 +0.02(+0.17%)
Apr 01, 2013 12.72 12.83 12.58 12.68 361,775 -0.04(-0.35%)
Mar 28, 2013 12.84 12.84 12.57 12.72 838,482 +0.00(+0.00%)
Mar 27, 2013 12.67 12.74 12.45 12.72 641,849 +0.07(+0.52%)
Mar 26, 2013 12.43 12.67 12.43 12.65 1,344,422 +0.28(+2.23%)
Mar 25, 2013 12.61 12.63 12.36 12.38 374,628 -0.04(-0.32%)
Mar 22, 2013 13.50 13.50 12.40 12.42 683,367 -0.06(-0.46%)
Mar 21, 2013 12.47 12.55 12.32 12.47 268,119 -0.17(-1.32%)
Mar 20, 2013 12.71 12.74 12.31 12.64 559,474 +0.10(+0.80%)
Mar 19, 2013 13.01 13.01 12.35 12.54 3,463,970 -0.45(-3.48%)
Mar 18, 2013 13.09 13.26 12.96 12.99 346,606 -0.29(-2.15%)
Mar 15, 2013 13.61 13.61 13.14 13.28 1,333,726 -0.17(-1.24%)
Mar 14, 2013 13.01 13.47 13.01 13.44 1,504,053 +0.43(+3.27%)
Mar 13, 2013 12.94 13.14 12.83 13.02 899,298 +0.04(+0.27%)
Mar 12, 2013 12.77 13.00 12.77 12.98 1,003,431 +0.11(+0.89%)
Mar 11, 2013 12.83 12.90 12.72 12.87 1,134,421 +0.14(+1.14%)
Mar 08, 2013 12.96 12.96 12.36 12.72 309,659 -0.09(-0.68%)
Mar 07, 2013 12.93 12.93 12.77 12.81 649,620 -0.04(-0.27%)
Mar 06, 2013 13.01 13.08 12.83 12.85 1,497,624 -0.14(-1.05%)
Mar 05, 2013 13.05 13.07 12.83 12.98 500,387 +0.10(+0.75%)
Mar 04, 2013 12.69 12.92 12.69 12.89 452,372 -0.00(-0.03%)
Mar 01, 2013 12.67 12.91 12.61 12.89 1,220,860 +0.32(+2.51%)
Feb 28, 2013 12.59 12.66 12.34 12.58 1,079,835 +0.02(+0.17%)
Feb 27, 2013 12.40 12.65 12.39 12.55 1,010,918 +0.12(+0.99%)
Feb 26, 2013 12.41 12.58 12.35 12.43 400,888 -0.07(-0.60%)
Feb 22, 2013 12.30 12.52 12.17 12.51 277,224 +0.22(+1.82%)
Feb 21, 2013 12.26 12.42 12.03 12.28 2,747,839 -0.11(-0.88%)
Feb 20, 2013 12.26 12.50 12.26 12.39 1,381,898 +0.16(+1.33%)
Feb 19, 2013 12.08 12.26 11.88 12.23 514,903 +0.16(+1.31%)
Feb 15, 2013 12.19 12.27 12.05 12.07 742,819 -0.01(-0.07%)
Feb 14, 2013 12.04 12.11 11.84 12.08 227,861 +0.06(+0.47%)
Feb 13, 2013 11.89 12.14 11.87 12.02 177,408 +0.14(+1.22%)
Feb 12, 2013 11.59 11.90 11.58 11.88 709,562 +0.31(+2.65%)
Feb 11, 2013 11.63 11.65 11.49 11.57 487,177 -0.04(-0.34%)
Feb 08, 2013 11.47 11.69 11.44 11.61 493,424 +0.08(+0.68%)
Feb 07, 2013 11.75 11.75 11.48 11.53 551,868 -0.19(-1.65%)
Feb 06, 2013 11.79 11.79 11.58 11.72 442,731 +0.08(+0.68%)
Feb 04, 2013 11.66 11.68 11.50 11.65 476,661 -0.05(-0.45%)
Feb 01, 2013 11.70 11.87 11.61 11.70 451,811 +0.03(+0.26%)
Jan 31, 2013 11.66 11.80 11.52 11.67 880,387 -0.02(-0.15%)
Jan 30, 2013 11.69 11.75 11.53 11.69 373,217 +0.01(+0.11%)
Jan 29, 2013 11.62 11.76 11.50 11.67 297,027 +0.02(+0.19%)
Jan 28, 2013 11.58 11.72 11.43 11.65 403,073 +0.23(+2.00%)
Jan 25, 2013 11.22 11.48 11.19 11.42 966,682 +0.25(+2.20%)
Jan 24, 2013 10.66 11.21 10.63 11.18 1,462,314 +0.40(+3.70%)
Jan 23, 2013 10.73 10.85 10.64 10.78 2,004,759 +0.05(+0.45%)
Jan 22, 2013 10.92 10.95 10.59 10.73 470,464 -0.06(-0.53%)
Jan 18, 2013 10.86 10.86 10.68 10.79 721,835 -0.04(-0.41%)
Jan 17, 2013 10.90 10.90 10.79 10.83 1,113,090 -0.01(-0.08%)
Jan 16, 2013 10.74 10.92 10.65 10.84 3,462,843 +0.10(+0.94%)
Jan 15, 2013 10.75 10.83 10.65 10.74 373,762 -0.05(-0.49%)
Jan 14, 2013 10.73 10.83 10.56 10.79 284,825 +0.03(+0.29%)
Jan 11, 2013 10.80 10.86 10.57 10.76 272,706 +0.01(+0.08%)
Jan 10, 2013 10.87 10.87 10.72 10.75 259,085 -0.00(-0.04%)
Jan 09, 2013 10.83 10.84 10.72 10.76 545,033 -0.07(-0.61%)
Jan 08, 2013 10.74 10.90 10.63 10.82 431,287 +0.05(+0.49%)
Jan 07, 2013 10.89 11.04 10.76 10.77 998,564 -0.17(-1.57%)
Jan 04, 2013 11.18 11.18 10.92 10.94 802,246 -0.26(-2.35%)
Jan 03, 2013 11.26 11.38 11.10 11.20 392,082 -0.04(-0.31%)
Jan 02, 2013 11.40 11.42 11.21 11.24 473,509 -0.13(-1.16%)
Dec 31, 2012 11.22 11.42 11.09 11.37 224,716 +0.29(+2.61%)
Dec 28, 2012 11.43 11.53 10.96 11.08 553,453 +0.07(+0.68%)
Dec 27, 2012 10.95 11.04 10.57 11.01 352,844 +0.17(+1.54%)
Dec 26, 2012 10.91 10.96 10.66 10.84 271,333 -0.03(-0.28%)
Dec 24, 2012 10.48 10.91 10.48 10.87 321,694 +0.39(+3.72%)
Dec 21, 2012 10.22 10.48 10.15 10.48 1,916,361 +0.18(+1.70%)
Dec 20, 2012 10.30 10.35 10.12 10.30 9,479,221 +0.04(+0.43%)
Dec 19, 2012 10.17 10.35 9.993 10.26 1,017,377 +0.10(+0.95%)
Dec 18, 2012 10.19 10.33 10.08 10.16 12,105,987 -0.01(-0.09%)
Dec 17, 2012 10.22 10.91 10.14 10.17 5,554,732 -0.02(-0.17%)
Dec 14, 2012 10.12 10.29 10.12 10.19 1,894,131 +0.06(+0.61%)
Dec 13, 2012 10.19 10.19 9.993 10.13 1,534,488 -0.12(-1.16%)
Dec 12, 2012 10.23 10.38 10.22 10.25 97,482 +0.02(+0.21%)
Dec 11, 2012 10.41 10.50 10.17 10.23 924,876 +0.03(+0.31%)
Dec 10, 2012 10.22 10.44 10.09 10.19 470,280 -0.09(-0.85%)
Dec 07, 2012 10.35 10.38 10.11 10.28 1,983,742 +0.03(+0.24%)
Dec 06, 2012 10.27 10.44 10.20 10.26 433,212 -0.06(-0.57%)
Dec 05, 2012 10.26 10.34 9.772 10.31 690,530 +0.02(+0.20%)
Dec 04, 2012 10.24 10.49 10.23 10.29 84,183 +0.11(+1.07%)
Nov 30, 2012 10.03 10.29 9.997 10.19 421,148 +0.08(+0.78%)
Nov 29, 2012 10.18 10.33 10.06 10.11 2,501,770 -0.07(-0.66%)
Nov 28, 2012 10.23 10.23 10.01 10.17 859,481 +0.07(+0.70%)
Nov 27, 2012 10.15 10.36 10.02 10.10 755,079 +0.11(+1.13%)
Nov 26, 2012 10.12 10.12 9.939 9.989 2,484,148 -0.15(-1.48%)
Nov 23, 2012 9.993 10.25 9.993 10.14 132,718 +0.29(+2.93%)
Nov 21, 2012 10.01 10.01 9.713 9.851 362,025 -0.10(-1.01%)
Nov 20, 2012 9.989 10.02 9.838 9.951 312,359 -0.07(-0.71%)
Nov 19, 2012 10.01 10.12 9.960 10.02 258,332 +0.05(+0.55%)
Nov 16, 2012 9.997 10.07 9.813 9.968 296,686 -0.07(-0.71%)
Nov 15, 2012 10.84 10.84 10.00 10.04 340,339 -0.10(-1.03%)
Nov 14, 2012 10.25 10.39 10.03 10.14 278,757 +0.01(+0.12%)
Nov 13, 2012 10.16 10.27 10.08 10.13 458,582 -0.03(-0.29%)
Nov 12, 2012 10.25 10.26 10.03 10.16 394,730 +0.03(+0.29%)
Nov 09, 2012 10.13 10.26 10.02 10.13 113,616 -0.08(-0.78%)
Nov 08, 2012 10.21 10.44 10.02 10.21 698,998 +0.03(+0.25%)
Nov 07, 2012 10.54 10.59 10.15 10.18 621,963 -0.44(-4.13%)
Nov 06, 2012 10.86 10.95 10.53 10.62 833,187 -0.14(-1.28%)
Nov 05, 2012 10.88 10.96 10.64 10.76 1,177,914 -0.16(-1.49%)
Nov 02, 2012 10.74 10.96 10.60 10.92 674,349 +0.17(+1.59%)
Nov 01, 2012 10.44 11.06 10.44 10.75 1,733,666 +0.25(+2.35%)
Oct 31, 2012 10.24 10.53 10.24 10.51 952,697 +0.27(+2.65%)
Oct 26, 2012 9.922 10.24 10.24 10.24 1,851,581 +0.20(+2.00%)
Oct 25, 2012 9.500 10.09 9.454 10.03 1,147,149 +0.11(+1.14%)
Oct 24, 2012 9.872 10.02 9.813 9.922 209,725 +0.08(+0.76%)
Oct 23, 2012 10.13 10.13 9.717 9.847 730,560 -0.10(-0.97%)
Oct 19, 2012 10.17 10.34 9.813 9.943 346,081 -0.29(-2.82%)
Oct 18, 2012 10.27 10.34 10.07 10.23 828,527 +0.02(+0.20%)
Oct 17, 2012 10.19 10.39 10.12 10.21 2,896,165 +0.00(+0.00%)
Oct 16, 2012 10.26 10.44 10.15 10.21 215,676 +0.04(+0.41%)
Oct 15, 2012 10.29 10.29 10.12 10.17 390,774 -0.05(-0.53%)
Oct 12, 2012 10.03 10.28 10.03 10.22 1,423,490 -0.01(-0.08%)
Oct 11, 2012 10.44 10.44 10.13 10.23 1,410,365 +0.01(+0.08%)
Oct 10, 2012 10.11 10.33 10.06 10.22 760,628 +0.09(+0.87%)
Oct 09, 2012 10.24 10.25 10.07 10.13 394,339 -0.04(-0.37%)
Oct 08, 2012 10.03 10.26 10.03 10.17 344,424 -0.03(-0.33%)
Oct 05, 2012 10.13 10.35 10.13 10.21 471,080 +0.21(+2.09%)
Oct 04, 2012 9.964 10.04 9.964 9.997 96,312 +0.05(+0.46%)
Oct 03, 2012 10.13 10.13 9.922 9.951 633,179 -0.09(-0.91%)
Oct 02, 2012 10.09 10.14 9.951 10.04 2,312,345 -0.02(-0.21%)
Oct 01, 2012 9.667 10.16 9.667 10.06 2,369,633 +0.53(+5.56%)
Sep 28, 2012 9.396 9.579 9.325 9.534 849,351 +0.10(+1.06%)
Sep 27, 2012 9.195 9.488 9.195 9.433 3,019,111 +0.14(+1.53%)
Sep 26, 2012 9.279 9.354 9.204 9.291 1,474,514 -0.03(-0.27%)
Sep 25, 2012 9.421 9.479 9.254 9.316 1,601,212 -0.06(-0.62%)
Sep 24, 2012 9.521 9.588 9.325 9.375 1,705,406 -0.20(-2.05%)
Sep 21, 2012 9.283 9.592 9.283 9.571 2,254,958 +0.33(+3.52%)
Sep 20, 2012 9.108 9.312 9.108 9.245 1,724,753 +0.10(+1.05%)
Sep 19, 2012 9.195 9.250 9.078 9.149 686,153 -0.03(-0.27%)
Sep 18, 2012 9.187 9.266 8.782 9.174 1,240,817 -0.00(-0.05%)
Sep 17, 2012 8.974 9.258 8.974 9.179 929,214 +0.23(+2.52%)
Sep 14, 2012 8.924 9.058 8.924 8.953 980,023 +0.11(+1.23%)
Sep 13, 2012 8.769 8.941 8.757 8.845 1,272,315 +0.08(+0.91%)
Sep 12, 2012 8.761 8.807 8.719 8.765 431,021 +0.06(+0.67%)
Sep 11, 2012 8.728 8.765 8.644 8.707 367,629 +0.03(+0.29%)
Sep 10, 2012 8.669 8.757 8.665 8.682 296,197 -0.06(-0.67%)
Sep 07, 2012 8.698 8.849 8.565 8.740 419,699 +0.03(+0.38%)
Sep 06, 2012 8.665 8.874 8.636 8.707 454,135 +0.08(+0.87%)
Sep 05, 2012 8.561 8.682 8.561 8.632 387,780 +0.03(+0.39%)
Sep 04, 2012 8.581 8.718 8.573 8.598 476,777 +0.01(+0.10%)
Aug 31, 2012 8.590 8.632 8.439 8.590 455,555 +0.10(+1.18%)
Aug 30, 2012 8.456 8.523 8.431 8.490 1,002,564 +0.03(+0.40%)
Aug 29, 2012 8.498 8.744 8.439 8.456 639,394 +0.00(+0.00%)
Aug 27, 2012 8.473 8.673 8.368 8.456 149,460 -0.01(-0.10%)
Aug 24, 2012 8.498 8.961 8.427 8.465 498,957 +0.01(+0.15%)
Aug 23, 2012 8.435 8.966 8.364 8.452 476,533 -0.00(-0.05%)
Aug 22, 2012 8.515 8.627 8.414 8.456 188,165 -0.10(-1.17%)
Aug 21, 2012 8.602 8.602 8.494 8.556 927,481 -0.06(-0.73%)
Aug 20, 2012 8.761 8.761 8.581 8.619 622,712 -0.17(-1.95%)
Aug 17, 2012 8.707 8.811 8.648 8.790 583,015 +0.02(+0.24%)
Aug 16, 2012 8.481 8.786 8.481 8.769 379,713 +0.25(+2.94%)
Aug 15, 2012 8.423 8.531 8.423 8.519 375,333 +0.06(+0.74%)
Aug 14, 2012 8.456 8.506 8.364 8.456 1,480,814 +0.04(+0.50%)
Aug 13, 2012 8.389 8.428 8.352 8.414 464,224 -0.02(-0.20%)
Aug 10, 2012 8.448 8.523 8.394 8.431 351,647 -0.08(-0.88%)
Aug 09, 2012 8.678 8.723 8.456 8.506 639,844 -0.18(-2.07%)
Aug 08, 2012 8.723 8.849 8.581 8.686 320,590 -0.12(-1.33%)
Aug 07, 2012 8.874 8.968 8.769 8.803 176,465 -0.06(-0.71%)
Aug 06, 2012 8.778 8.957 8.774 8.865 1,246,380 -0.00(-0.05%)
Aug 03, 2012 8.774 8.874 8.711 8.870 929,861 +0.06(+0.66%)
Aug 02, 2012 8.774 8.865 8.561 8.811 1,482,536 -0.05(-0.61%)
Aug 01, 2012 9.312 9.312 8.765 8.865 4,161,387 -0.46(-4.88%)
Jul 31, 2012 9.316 9.542 9.291 9.321 2,804,893 +0.18(+1.92%)
Jul 30, 2012 9.103 9.145 8.916 9.145 568,283 +0.02(+0.23%)
Jul 27, 2012 9.053 9.187 9.045 9.124 2,025,587 -0.01(-0.09%)
Jul 26, 2012 9.032 9.187 8.999 9.133 3,006,146 +0.30(+3.40%)
Jul 25, 2012 8.786 8.899 8.769 8.832 2,006,190 +0.03(+0.28%)
Jul 24, 2012 8.719 8.892 8.544 8.807 2,492,155 +0.30(+3.48%)
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.