Canada markets closed

Grifols, S.A. (GRFS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.39-0.40 (-5.89%)
At close: 04:00PM EDT
6.39 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20246.556.576.356.396.391,335,904
May 01, 20246.386.946.386.796.79896,500
Apr 30, 20246.516.626.326.436.431,785,900
Apr 29, 20246.376.526.306.486.481,106,100
Apr 26, 20246.366.516.296.386.38673,400
Apr 25, 20246.336.376.126.276.271,012,200
Apr 24, 20246.426.446.296.396.39963,500
Apr 23, 20246.496.666.436.486.483,409,900
Apr 22, 20246.326.346.256.306.30941,500
Apr 19, 20246.456.466.276.286.281,236,500
Apr 18, 20246.646.646.466.546.54760,100
Apr 17, 20246.846.846.486.586.581,459,500
Apr 16, 20246.516.806.446.786.781,534,600
Apr 15, 20246.576.706.476.546.541,317,000
Apr 12, 20246.576.636.496.566.56938,700
Apr 11, 20246.656.726.566.656.651,165,400
Apr 10, 20246.717.026.716.976.971,420,200
Apr 09, 20247.297.357.137.187.181,875,200
Apr 08, 20247.187.337.147.297.291,757,300
Apr 05, 20247.007.136.897.097.091,020,600
Apr 04, 20246.957.076.866.866.861,643,300
Apr 03, 20246.726.916.656.896.892,068,400
Apr 02, 20246.546.806.416.786.781,176,900
Apr 01, 20246.706.706.556.686.68494,700
Mar 28, 20246.586.706.506.686.681,026,200
Mar 27, 20246.526.676.446.656.65950,000
Mar 26, 20246.456.486.396.486.481,401,100
Mar 25, 20246.316.456.256.366.361,580,200
Mar 22, 20246.146.225.956.226.222,985,300
Mar 21, 20246.386.825.806.786.785,885,000
Mar 20, 20246.156.326.096.296.292,133,100
Mar 19, 20245.976.145.946.066.062,282,700
Mar 18, 20246.076.075.936.056.052,073,500
Mar 15, 20245.916.185.856.136.133,765,900
Mar 14, 20245.785.905.685.765.763,906,400
Mar 13, 20246.386.456.256.346.341,853,000
Mar 12, 20246.686.686.216.296.292,912,200
Mar 11, 20246.686.926.566.776.771,756,300
Mar 08, 20246.617.026.517.007.005,073,400
Mar 07, 20245.555.615.335.615.614,791,900
Mar 06, 20245.395.645.305.475.477,577,900
Mar 05, 20246.456.636.106.176.173,006,700
Mar 04, 20246.626.806.556.636.633,361,000
Mar 01, 20246.987.226.657.067.063,921,200
Feb 29, 20248.738.795.567.517.5122,198,400
Feb 28, 20249.129.379.069.349.341,705,100
Feb 27, 20249.219.319.079.309.30758,800
Feb 26, 20249.209.329.099.299.29917,400
Feb 23, 20248.909.158.869.139.131,215,500
Feb 22, 20248.788.808.668.708.70403,900
Feb 21, 20248.538.858.528.758.75765,200
Feb 20, 20248.668.808.528.548.54819,300
Feb 16, 20248.538.678.458.478.47642,200
Feb 15, 20248.628.728.518.638.63667,400
Feb 14, 20248.438.698.358.678.671,056,500
Feb 13, 20248.318.438.248.398.39558,900
Feb 12, 20248.378.488.298.408.40568,100
Feb 09, 20248.058.288.058.288.28551,600
Feb 08, 20248.088.307.948.148.14734,300
Feb 07, 20248.418.427.948.158.151,230,000
Feb 06, 20248.408.508.298.398.391,469,300
Feb 05, 20248.188.758.118.508.503,481,100
Feb 02, 20248.218.228.038.188.18768,100
Feb 01, 20248.088.087.858.038.031,307,900
Jan 31, 20248.248.247.988.048.041,246,000
Jan 30, 20248.348.378.218.258.251,098,700
Jan 29, 20248.018.087.928.078.071,248,200
Jan 26, 20247.758.067.728.018.011,468,500
Jan 25, 20247.557.657.467.637.631,480,700
Jan 24, 20247.707.737.477.667.661,786,800
Jan 23, 20247.167.357.047.357.351,877,500
Jan 22, 20246.987.216.907.167.161,623,400
Jan 19, 20246.686.956.516.766.7611,633,900
Jan 18, 20246.736.786.356.756.753,170,900
Jan 17, 20246.957.096.596.786.785,133,500
Jan 16, 20247.117.427.067.337.334,177,200
Jan 12, 20247.287.557.017.037.038,284,800
Jan 11, 20248.588.817.817.967.9613,813,800
Jan 10, 20249.259.868.819.259.2510,588,200
Jan 09, 20247.428.807.278.708.7023,960,800
Jan 08, 202411.0611.1710.9711.1311.133,938,500
Jan 05, 202411.2811.2811.0111.0711.07881,800
Jan 04, 202411.5111.7311.3411.3811.381,679,300
Jan 03, 202410.9111.3810.9111.2911.291,232,000
Jan 02, 202411.3411.3611.0211.0511.051,227,300
Dec 29, 202311.6612.1511.4411.5611.562,655,000
Dec 28, 202310.4210.5910.4210.5210.52529,900
Dec 27, 202310.4410.5910.2510.2810.28799,600
Dec 26, 202310.3810.4410.3010.3310.33350,000
Dec 22, 202310.5810.7910.3610.3810.38514,500
Dec 21, 202310.4310.6810.3310.4810.48832,900
Dec 20, 202310.8010.8010.4110.4310.43795,300
Dec 19, 202310.5410.6110.1710.4710.471,717,100
Dec 18, 202310.3110.4210.0710.0810.08696,500
Dec 15, 202310.5510.5710.2310.2710.27972,000
Dec 14, 202310.5910.8310.5910.8010.801,270,900
Dec 13, 202310.2010.5210.0510.4910.49758,300
Dec 12, 202310.2710.3210.0110.1410.14878,900
Dec 11, 202310.3410.4610.1610.1810.18619,300
Dec 08, 202310.3110.4110.3110.3710.372,176,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...