Grifols, S.A. (GIKLY)
OTCMKTS · Delayed Price · Currency is USD
7.49
+0.45 (6.32%)
Jul 31, 2025, 12:47 PM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | - |
| Jul 31, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 6.32% | 100 |
| Jul 30, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | 5 |
| Jul 29, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | 2 |
| Jul 28, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Jul 25, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Jul 24, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Jul 23, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Jul 22, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Jul 21, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | 2 |
| Jul 18, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.14% | 103 |
| Jul 17, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jul 16, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 5.22% | 100 |
| Jul 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 5 |
| Jul 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 9, 2025 | 6.64 | 6.70 | 6.64 | 6.70 | 6.70 | 9.12% | 8,000 |
| Jul 8, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Jul 7, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Jul 3, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 2 |
| Jul 2, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 4 |
| Jul 1, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Jun 30, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Jun 27, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Jun 26, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 88 |
| Jun 25, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Jun 24, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Jun 23, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Jun 20, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 62 |
| Jun 18, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Jun 17, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 5 |
| Jun 16, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Jun 13, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | - |
| Jun 12, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 19.22% | 916 |
| Jun 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jun 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 3 |
| Jun 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 13 |
| Jun 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jun 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jun 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jun 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jun 2, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| May 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 102 |
| May 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| May 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| May 27, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| May 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 9 |
| May 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -5.25% | 902 |
| May 21, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 9.90% | 1,000 |