Grifols SA ADR (GRFS) Historical Stock Data
6.30 ↑0.02 (0.32%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GRFS is up 0.64% a day on average. There have been 17 days where Grifols SA ADR closed green and 13 days where GRFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 6.32 | 6.30 | ↓$0.02 (-0.32%) | 6.25 | 6.34 | 0.94M |
| 2024-04-19 | 6.45 | 6.28 | ↓$0.17 (-2.64%) | 6.27 | 6.46 | 1.24M |
| 2024-04-18 | 6.64 | 6.54 | ↓$0.10 (-1.51%) | 6.46 | 6.64 | 760.14K |
| 2024-04-17 | 6.84 | 6.58 | ↓$0.26 (-3.80%) | 6.48 | 6.84 | 1.46M |
| 2024-04-16 | 6.51 | 6.78 | ↑$0.27 (4.15%) | 6.44 | 6.80 | 1.53M |
| 2024-04-15 | 6.57 | 6.54 | ↓$0.03 (-0.46%) | 6.47 | 6.70 | 1.32M |
| 2024-04-12 | 6.57 | 6.56 | ↓$0.01 (-0.15%) | 6.49 | 6.63 | 0.94M |
| 2024-04-11 | 6.65 | 6.65 | ↑$0.00 (0.00%) | 6.56 | 6.72 | 1.17M |
| 2024-04-10 | 6.71 | 6.97 | ↑$0.26 (3.87%) | 6.71 | 7.02 | 1.42M |
| 2024-04-09 | 7.29 | 7.18 | ↓$0.11 (-1.51%) | 7.13 | 7.35 | 1.88M |
| 2024-04-08 | 7.18 | 7.29 | ↑$0.11 (1.53%) | 7.14 | 7.33 | 1.76M |
| 2024-04-05 | 7.00 | 7.09 | ↑$0.09 (1.29%) | 6.89 | 7.13 | 1.02M |
| 2024-04-04 | 6.95 | 6.86 | ↓$0.09 (-1.29%) | 6.86 | 7.07 | 1.64M |
| 2024-04-03 | 6.72 | 6.89 | ↑$0.17 (2.53%) | 6.65 | 6.91 | 2.07M |
| 2024-04-02 | 6.54 | 6.78 | ↑$0.24 (3.67%) | 6.41 | 6.80 | 1.18M |
| 2024-04-01 | 6.70 | 6.68 | ↓$0.02 (-0.30%) | 6.55 | 6.70 | 494.66K |
| 2024-03-28 | 6.58 | 6.68 | ↑$0.10 (1.52%) | 6.50 | 6.70 | 1.03M |
| 2024-03-27 | 6.52 | 6.65 | ↑$0.13 (1.99%) | 6.44 | 6.67 | 0.95M |
| 2024-03-26 | 6.45 | 6.48 | ↑$0.03 (0.47%) | 6.39 | 6.48 | 1.40M |
| 2024-03-25 | 6.31 | 6.36 | ↑$0.05 (0.79%) | 6.25 | 6.45 | 1.58M |
| 2024-03-22 | 6.14 | 6.22 | ↑$0.08 (1.30%) | 5.95 | 6.22 | 2.99M |
| 2024-03-21 | 6.38 | 6.78 | ↑$0.40 (6.27%) | 5.80 | 6.82 | 5.88M |
| 2024-03-20 | 6.15 | 6.29 | ↑$0.14 (2.28%) | 6.09 | 6.32 | 2.13M |
| 2024-03-19 | 5.97 | 6.06 | ↑$0.09 (1.51%) | 5.94 | 6.14 | 2.28M |
| 2024-03-18 | 6.07 | 6.05 | ↓$0.02 (-0.33%) | 5.93 | 6.07 | 2.07M |
| 2024-03-15 | 5.91 | 6.13 | ↑$0.22 (3.72%) | 5.85 | 6.18 | 3.77M |
| 2024-03-14 | 5.78 | 5.76 | ↓$0.02 (-0.35%) | 5.68 | 5.90 | 3.91M |
| 2024-03-13 | 6.38 | 6.34 | ↓$0.04 (-0.63%) | 6.25 | 6.45 | 1.85M |
| 2024-03-12 | 6.68 | 6.29 | ↓$0.39 (-5.84%) | 6.21 | 6.68 | 2.91M |
| 2024-03-11 | 6.68 | 6.77 | ↑$0.09 (1.35%) | 6.56 | 6.92 | 1.76M |
Create an account or log in to view more rows.
$GRFS just hold no panic
$GRFS damn lots of volume came after hours just now
what the?
$GRFS I love you!
$GRFS now is the time to slap that ask!!!
$GRFS just hold no panic
$GRFS warming up
$GRFS buy SHARES
$GRFS bounce back baby
$GRFS if your selling dont regret it later
$GRFS i hate money so im buying