Grifols, S.A. (GIKLY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| May 21, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| May 20, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 200 |
| May 17, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| May 16, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 100 |
| May 15, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| May 14, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1,000 |
| May 13, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 75,200 |
| May 10, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 92,200 |
| May 09, 2024 | 5.03 | 5.03 | 4.87 | 4.87 | 4.87 | 42,200 |
| May 08, 2024 | 5.06 | 5.12 | 5.06 | 5.12 | 5.12 | 400 |
| May 07, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| May 06, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 300 |
| May 03, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1,300 |
| May 02, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| May 01, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Apr 30, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 100 |
| Apr 29, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Apr 26, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Apr 25, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Apr 24, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Apr 23, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Apr 22, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Apr 19, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 200 |
| Apr 18, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 800 |
| Apr 17, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| Apr 16, 2024 | 4.67 | 4.68 | 4.60 | 4.60 | 4.60 | 4,500 |
| Apr 15, 2024 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | 300 |
| Apr 12, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 300 |
| Apr 11, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Apr 10, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Apr 09, 2024 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | 2,300 |
| Apr 08, 2024 | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | 800 |
| Apr 05, 2024 | 4.99 | 5.05 | 4.84 | 4.84 | 4.84 | 14,200 |
| Apr 04, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Apr 03, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Apr 02, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Apr 01, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 200 |
| Mar 28, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Mar 27, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Mar 26, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 200 |
| Mar 25, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 62,800 |
| Mar 22, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 3,800 |
| Mar 21, 2024 | 4.47 | 4.47 | 4.44 | 4.47 | 4.47 | 2,100 |
| Mar 20, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Mar 19, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Mar 18, 2024 | 4.02 | 4.04 | 4.00 | 4.00 | 4.00 | 9,500 |
| Mar 15, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| Mar 14, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 400 |
| Mar 13, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2,400 |
| Mar 12, 2024 | 4.37 | 4.37 | 4.36 | 4.36 | 4.36 | 12,500 |
| Mar 11, 2024 | 4.49 | 4.59 | 4.49 | 4.59 | 4.59 | 2,200 |
| Mar 08, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 200 |
| Mar 07, 2024 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 1,100 |
| Mar 06, 2024 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | 300 |
| Mar 05, 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 300 |
| Mar 04, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2,200 |
| Mar 01, 2024 | 4.79 | 4.90 | 4.71 | 4.90 | 4.90 | 3,500 |
| Feb 29, 2024 | 5.83 | 5.83 | 4.13 | 5.03 | 5.03 | 17,800 |
| Feb 28, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| Feb 27, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 2,600 |
| Feb 26, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1,000 |
| Feb 23, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 700 |
| Feb 22, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Feb 21, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Feb 20, 2024 | 6.04 | 6.09 | 5.90 | 5.90 | 5.90 | 400 |
| Feb 16, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Feb 15, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Feb 14, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Feb 13, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Feb 12, 2024 | 5.51 | 5.60 | 5.51 | 5.60 | 5.60 | 300 |
| Feb 09, 2024 | 5.40 | 5.46 | 5.40 | 5.44 | 5.44 | 4,500 |
| Feb 08, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 30,900 |
| Feb 07, 2024 | 5.52 | 5.52 | 5.47 | 5.47 | 5.47 | 12,400 |
| Feb 06, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Feb 05, 2024 | 5.46 | 5.54 | 5.46 | 5.54 | 5.54 | 1,300 |
| Feb 02, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 100 |
| Feb 01, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Jan 31, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 300 |
| Jan 30, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Jan 29, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 300 |
| Jan 26, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 11,100 |
| Jan 25, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 43,500 |
| Jan 24, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 300 |
| Jan 23, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jan 22, 2024 | 4.80 | 4.80 | 4.62 | 4.75 | 4.75 | 1,200 |
| Jan 19, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| Jan 18, 2024 | 4.51 | 4.60 | 4.51 | 4.60 | 4.60 | 1,500 |
| Jan 17, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 700 |
| Jan 16, 2024 | 4.83 | 4.87 | 4.83 | 4.83 | 4.83 | 11,300 |
| Jan 12, 2024 | 5.03 | 5.03 | 4.75 | 4.75 | 4.75 | 33,900 |
| Jan 11, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 100 |
| Jan 10, 2024 | 6.45 | 6.52 | 6.45 | 6.50 | 6.50 | 4,700 |
| Jan 09, 2024 | 5.43 | 6.08 | 5.43 | 5.90 | 5.90 | 3,100 |
| Jan 08, 2024 | 7.61 | 7.82 | 7.61 | 7.82 | 7.82 | 1,400 |
| Jan 05, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Jan 04, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Jan 03, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 900 |
| Jan 02, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,800 |
| Dec 29, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.