Singapore markets closed

Grifols, S.A. (GRFS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.68+0.03 (+0.45%)
At close: 04:00PM EDT
6.68 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20246.586.706.506.686.681,026,200
27 Mar 20246.526.676.446.656.65950,000
26 Mar 20246.456.486.396.486.481,401,100
25 Mar 20246.316.456.256.366.361,580,200
22 Mar 20246.146.225.956.226.222,985,300
21 Mar 20246.386.825.806.786.785,885,000
20 Mar 20246.156.326.096.296.292,133,100
19 Mar 20245.976.145.946.066.062,282,700
18 Mar 20246.076.075.936.056.052,073,500
15 Mar 20245.916.185.856.136.133,765,900
14 Mar 20245.785.905.685.765.763,906,400
13 Mar 20246.386.456.256.346.341,853,000
12 Mar 20246.686.686.216.296.292,912,200
11 Mar 20246.686.926.566.776.771,756,300
08 Mar 20246.617.026.517.007.005,073,400
07 Mar 20245.555.615.335.615.614,791,900
06 Mar 20245.395.645.305.475.477,577,900
05 Mar 20246.456.636.106.176.173,006,700
04 Mar 20246.626.806.556.636.633,361,000
01 Mar 20246.987.226.657.067.063,921,200
29 Feb 20248.738.795.567.517.5122,198,400
28 Feb 20249.129.379.069.349.341,705,100
27 Feb 20249.219.319.079.309.30758,800
26 Feb 20249.209.329.099.299.29917,400
23 Feb 20248.909.158.869.139.131,215,500
22 Feb 20248.788.808.668.708.70403,900
21 Feb 20248.538.858.528.758.75765,200
20 Feb 20248.668.808.528.548.54819,300
16 Feb 20248.538.678.458.478.47642,200
15 Feb 20248.628.728.518.638.63667,400
14 Feb 20248.438.698.358.678.671,056,500
13 Feb 20248.318.438.248.398.39558,900
12 Feb 20248.378.488.298.408.40568,100
09 Feb 20248.058.288.058.288.28551,600
08 Feb 20248.088.307.948.148.14734,300
07 Feb 20248.418.427.948.158.151,230,000
06 Feb 20248.408.508.298.398.391,469,300
05 Feb 20248.188.758.118.508.503,481,100
02 Feb 20248.218.228.038.188.18768,100
01 Feb 20248.088.087.858.038.031,307,900
31 Jan 20248.248.247.988.048.041,246,000
30 Jan 20248.348.378.218.258.251,098,700
29 Jan 20248.018.087.928.078.071,248,200
26 Jan 20247.758.067.728.018.011,468,500
25 Jan 20247.557.657.467.637.631,480,700
24 Jan 20247.707.737.477.667.661,786,800
23 Jan 20247.167.357.047.357.351,877,500
22 Jan 20246.987.216.907.167.161,623,400
19 Jan 20246.686.956.516.766.7611,633,900
18 Jan 20246.736.786.356.756.753,170,900
17 Jan 20246.957.096.596.786.785,133,500
16 Jan 20247.117.427.067.337.334,177,200
12 Jan 20247.287.557.017.037.038,284,800
11 Jan 20248.588.817.817.967.9613,813,800
10 Jan 20249.259.868.819.259.2510,588,200
09 Jan 20247.428.807.278.708.7023,960,800
08 Jan 202411.0611.1710.9711.1311.133,938,500
05 Jan 202411.2811.2811.0111.0711.07881,800
04 Jan 202411.5111.7311.3411.3811.381,679,300
03 Jan 202410.9111.3810.9111.2911.291,232,000
02 Jan 202411.3411.3611.0211.0511.051,227,300
29 Dec 202311.6612.1511.4411.5611.562,655,000
28 Dec 202310.4210.5910.4210.5210.52529,900
27 Dec 202310.4410.5910.2510.2810.28799,600
26 Dec 202310.3810.4410.3010.3310.33350,000
22 Dec 202310.5810.7910.3610.3810.38514,500
21 Dec 202310.4310.6810.3310.4810.48832,900
20 Dec 202310.8010.8010.4110.4310.43795,300
19 Dec 202310.5410.6110.1710.4710.471,717,100
18 Dec 202310.3110.4210.0710.0810.08696,500
15 Dec 202310.5510.5710.2310.2710.27972,000
14 Dec 202310.5910.8310.5910.8010.801,270,900
13 Dec 202310.2010.5210.0510.4910.49758,300
12 Dec 202310.2710.3210.0110.1410.14878,900
11 Dec 202310.3410.4610.1610.1810.18619,300
08 Dec 202310.3110.4110.3110.3710.372,176,000
07 Dec 202310.0510.2710.0010.2510.25684,100
06 Dec 202310.0610.299.9910.0010.002,054,800
05 Dec 20239.729.879.729.769.76927,900
04 Dec 20239.759.859.689.719.71890,500
01 Dec 20239.639.799.579.719.711,116,200
30 Nov 20239.669.969.429.699.693,129,700
29 Nov 20239.749.799.589.669.66423,800
28 Nov 20239.899.989.719.769.76620,500
27 Nov 20239.889.999.509.799.79575,000
24 Nov 20239.819.979.769.889.88520,100
22 Nov 20239.589.669.569.669.66427,000
21 Nov 20239.579.709.549.559.55386,500
20 Nov 20239.449.639.449.579.57596,400
17 Nov 20239.599.689.479.499.49858,000
16 Nov 20239.499.649.409.469.46728,800
15 Nov 20239.459.709.409.409.401,225,900
14 Nov 20239.249.419.249.369.36761,800
13 Nov 20238.908.978.808.898.89374,000
10 Nov 20238.938.988.578.918.91601,000
09 Nov 20239.319.358.999.009.00375,300
08 Nov 20239.189.429.119.139.13607,800
07 Nov 20239.079.169.039.119.11429,900
06 Nov 20239.269.379.119.169.16760,800
03 Nov 20239.149.479.129.319.31972,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...