Grifols, S.A. Historical Stock Prices

GRFS 
$38.22
*  
1.59
 negative 
4.34%
Get GRFS Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  37.41  38.28  36.98  38.22 1,391,965
04/16/2014 37.41 38.28 36.98 38.22 1,391,965
04/15/2014 37.25 37.61 35.76 36.63 687,646
04/14/2014 38.62 38.62 36.94 37.45 650,107
04/11/2014 38.08 38.74 37.081 37.97 972,009
04/10/2014 39.81 39.92 38.29 38.62 428,357
04/09/2014 39.72 40.81 39.63 40.765 388,102
04/08/2014 40.2 41.49 39.335 39.99 671,986
04/07/2014 40.81 41.39 40.39 41.06 378,882
04/04/2014 41.87 42.03 39.39 40.16 711,880
04/03/2014 42.44 42.65 41.41 42.05 650,018
04/02/2014 42.34 42.6699 41.64 42.36 269,787
04/01/2014 41.68 42.45 41.6 42.34 552,214
03/31/2014 41.04 41.39 40.63 41.3 794,166
03/28/2014 40.82 41.56 39.7375 39.98 557,509
03/27/2014 41.16 41.29 40.2 40.9 417,175
03/26/2014 40.96 41.69 40.52 40.84 373,308
03/25/2014 40.34 40.94 39.4 40.54 930,048
03/24/2014 41.35 41.35 39 39.35 752,917
03/21/2014 42.33 42.34 41.1501 41.4 658,851
03/20/2014 42 42.57 41.85 42.55 269,950
03/19/2014 42.62 42.87 42.108 42.32 347,376
03/18/2014 42.65 42.65 41.85 42.49 452,020
03/17/2014 42.16 42.74 41.95 42.21 592,538
03/14/2014 41.17 41.67 40.1371 40.24 854,823
03/13/2014 42.57 42.57 41.33 41.46 506,416
03/12/2014 42.52 42.9099 42.05 42.83 148,999
03/11/2014 42.66 43.45 42.2701 42.55 341,339
03/10/2014 42.42 43.05 42.1 42.64 522,347
03/07/2014 42.51 43.08 42.4 42.82 338,483
03/06/2014 42.19 42.87 42.02 42.4 707,079
03/05/2014 41.41 41.81 40.85 41.51 340,155
03/04/2014 41.26 41.9899 40.91 41.4 888,140
03/03/2014 40.82 41.2 40.12 40.8 536,640
02/28/2014 41.75 42.6 41.4 42.08 652,547
02/27/2014 40.85 41.75 40.53 41.38 767,576
02/26/2014 40.89 40.9 40.35 40.41 479,530
02/25/2014 40.75 41.35 40.57 40.91 462,608
02/24/2014 40 40.62 39.71 39.94 549,145
02/21/2014 39.51 40.139 39.49 39.65 350,948
02/20/2014 39.32 39.85 39.03 39.5 545,683
02/19/2014 40 40.23 39.11 39.2 1,455,543
02/18/2014 40.2 40.61 39.6 40.03 1,233,971
02/14/2014 40.19 40.3 39.395 39.5 505,685
02/13/2014 39.96 40.27 39.57 40 950,671
02/12/2014 39.91 40.19 39.18 39.35 461,320
02/11/2014 40.23 40.3283 39.49 39.92 541,428
02/10/2014 39.44 39.49 38.66 39.42 978,746
02/07/2014 38.36 39.47 38.36 39.37 420,460
02/06/2014 37.54 38.25 37.54 38.01 723,128
02/05/2014 37.98 38.02 36.16 37.24 849,712
02/04/2014 39.08 39.14 38.18 38.4 261,335
02/03/2014 39.51 39.99 38.535 38.77 639,309
01/31/2014 39.33 40 38.83 39.61 899,063
01/30/2014 38.95 39.74 38.38 39.65 593,284
01/29/2014 38.64 39.21 38.24 38.86 243,362
01/28/2014 37.86 38.91 37.86 38.79 223,825
01/27/2014 38.2 38.32 37.27 37.75 271,861
01/24/2014 39.49 39.58 38.64 38.65 271,671
01/23/2014 39.12 39.6 38.9 39.54 361,451
01/22/2014 38.96 39.0711 38.51 38.85 435,343
01/21/2014 39 39.4079 38.67 38.82 196,138
01/17/2014 39.77 39.88 38.46 38.83 997,076
01/16/2014 40.11 40.23 39.36 39.47 306,620
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?