Skip to main content
Grifols, S.A. (GRFS)
NASDAQ: GRFS · Real-Time Price · USD
8.79
+0.13 (1.50%)
At close: Sep 26, 2024, 4:00 PM
8.78
-0.01 (-0.11%)
After-hours: Sep 26, 2024, 5:48 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20248.908.978.618.798.791.50%675,507
Sep 25, 20248.698.917.138.668.66-0.46%2,874,386
Sep 24, 20248.658.778.528.708.70-1.14%550,167
Sep 23, 20248.788.888.628.808.80-1.68%565,032
Sep 20, 20248.979.128.948.958.95-1.43%1,095,150
Sep 19, 20248.939.168.839.089.083.89%2,763,926
Sep 18, 20249.029.028.698.748.74-1.80%560,932
Sep 17, 20249.179.248.868.908.90-3.68%815,654
Sep 16, 20249.259.289.089.249.24-0.22%343,751
Sep 13, 20249.119.359.119.269.261.65%788,497
Sep 12, 20249.099.148.939.119.11-1.09%465,167
Sep 11, 20248.779.268.779.219.219.51%784,237
Sep 10, 20248.458.498.188.418.41-1.87%648,923
Sep 9, 20248.498.578.478.578.570.94%316,754
Sep 6, 20248.638.698.488.498.49-4.39%769,754
Sep 5, 20248.529.138.478.888.88-4.52%2,050,891
Sep 4, 20249.149.339.139.309.30-0.85%1,002,684
Sep 3, 20249.379.399.169.389.380.43%1,112,883
Aug 30, 20249.389.489.009.349.342.64%4,186,670
Aug 29, 20248.979.578.899.109.101.11%3,859,236
Aug 28, 20248.709.028.689.009.002.74%773,292
Aug 27, 20248.778.878.628.768.761.74%806,723
Aug 26, 20248.808.808.498.618.610.35%809,192
Aug 23, 20248.768.908.548.588.58-3.05%1,615,418
Aug 22, 20248.088.928.058.858.8515.38%6,583,763
Aug 21, 20247.857.977.547.677.676.68%5,261,957
Aug 20, 20247.107.407.107.197.190.14%1,295,064
Aug 19, 20247.217.217.097.187.181.70%2,432,728
Aug 16, 20246.947.196.947.067.061.44%1,090,183
Aug 15, 20246.737.016.736.966.960.72%758,132
Aug 14, 20246.896.946.756.916.910.29%479,014
Aug 13, 20246.857.036.716.896.89-4.04%2,086,982
Aug 12, 20247.207.267.147.187.18-0.42%483,372
Aug 9, 20247.367.397.157.217.21-2.30%585,273
Aug 8, 20247.427.487.347.387.38-0.67%1,003,269
Aug 7, 20247.417.637.377.437.432.62%1,381,491
Aug 6, 20247.367.567.237.247.24-0.41%1,020,247
Aug 5, 20247.307.507.207.277.27-4.09%1,241,741
Aug 2, 20247.587.777.497.587.58-0.79%676,314
Aug 1, 20247.677.837.587.647.642.28%2,818,213
Jul 31, 20247.908.007.467.477.47-3.61%1,867,120
Jul 30, 20247.488.007.267.757.750.52%2,366,614
Jul 29, 20247.827.907.697.717.71-0.39%1,264,193
Jul 26, 20248.058.077.727.747.74-0.51%1,282,063
Jul 25, 20247.687.927.687.787.780.65%1,210,894
Jul 24, 20247.858.097.727.737.73-0.26%911,312
Jul 23, 20247.837.857.747.757.75-1.65%904,239
Jul 22, 20248.038.087.757.887.88-2.41%699,438
Jul 19, 20248.128.198.028.088.08-0.55%900,665
Jul 18, 20248.058.167.998.128.120.74%1,450,046
Jul 17, 20248.178.367.938.068.06-1.10%2,487,957
Jul 16, 20247.958.217.798.158.15-0.12%3,138,722
Jul 15, 20248.308.387.968.168.16-1.21%3,770,909
Jul 12, 20248.928.958.258.268.26-6.67%3,707,639
Jul 11, 20248.829.018.728.858.85-0.67%2,883,314
Jul 10, 20248.789.398.728.918.916.45%3,542,764
Jul 9, 20248.878.878.318.378.37-0.48%3,207,382
Jul 8, 20248.488.638.068.418.4119.46%7,580,810
Jul 5, 20247.007.066.947.047.046.02%977,280
Jul 3, 20246.566.706.536.646.641.84%436,830
Jul 2, 20246.336.556.246.526.523.82%2,291,408
Jul 1, 20246.476.476.226.286.28-0.40%2,642,077
Jun 28, 20246.206.406.136.316.310.08%1,319,401
Jun 27, 20246.126.335.796.306.30-9.61%3,372,245
Jun 26, 20247.027.026.846.976.97-0.43%973,822
Jun 25, 20247.037.086.967.007.00-2.64%719,127
Jun 24, 20247.167.247.117.197.192.71%995,524
Jun 21, 20247.137.136.927.007.000.29%1,457,827
Jun 20, 20246.826.996.786.986.98-0.57%831,052
Jun 18, 20247.167.187.027.027.02-1.13%1,429,324
Jun 17, 20247.127.126.997.107.101.43%545,322
Jun 14, 20246.917.036.907.007.000.43%689,899
Jun 13, 20247.147.176.966.976.97-0.85%421,743
Jun 12, 20247.217.327.017.037.030.86%1,550,439
Jun 11, 20247.047.116.966.976.97-1.97%639,908
Jun 10, 20247.117.176.977.117.11-1.80%983,213
Jun 7, 20247.397.397.237.247.24-3.60%713,378
Jun 6, 20247.337.517.327.517.512.32%420,972
Jun 5, 20247.457.457.287.347.34-0.41%573,234
Jun 4, 20247.297.397.287.377.370.27%602,052
Jun 3, 20247.337.457.287.357.352.65%939,318
May 31, 20247.177.257.137.167.16-481,587
May 30, 20247.047.177.037.167.163.47%321,525
May 29, 20247.027.066.836.926.92-5.98%863,230
May 28, 20247.247.507.187.367.362.22%640,650
May 24, 20247.047.237.017.207.201.27%1,151,315
May 23, 20247.137.207.047.117.11-1.11%819,151
May 22, 20247.297.317.037.197.19-6.26%1,628,834
May 21, 20247.637.727.567.677.67-0.13%829,283
May 20, 20247.627.767.547.687.68-0.26%1,443,878
May 17, 20247.507.767.457.707.700.39%1,092,925
May 16, 20247.557.707.517.677.67-0.26%907,654
May 15, 20247.587.737.517.697.692.95%1,606,418
May 14, 20247.267.696.677.477.472.47%3,290,711
May 13, 20247.007.337.007.297.294.14%2,963,105
May 10, 20246.927.036.927.007.000.86%521,629
May 9, 20246.896.976.886.946.941.46%416,240
May 8, 20246.886.966.836.846.840.59%720,748
May 7, 20246.916.986.806.806.80-3.13%2,377,741
May 6, 20246.987.086.937.027.026.85%1,587,581