Grifols, S.A. Historical Stock Prices

GRFS 
$42.41
*  
0.36
0.86%
Get GRFS Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading GRFS now
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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  42.20  42.55  41.76  42.41 433,663
07/28/2014 42.2 42.55 41.76 42.41 426,663
07/25/2014 42.43 42.58 41.57 42.05 283,766
07/24/2014 41.83 42.27 41.68 42.07 349,753
07/23/2014 41.76 41.9 41.65 41.79 354,307
07/22/2014 41.57 41.875 41.31 41.53 262,919
07/21/2014 41.04 41.29 40.49 40.95 405,197
07/18/2014 40.83 41.19 40.62 41.02 419,544
07/17/2014 41.12 41.92 40.76 40.97 514,612
07/16/2014 42.76 42.95 41.03 41.17 524,987
07/15/2014 42.65 43.15 42.25 42.64 875,226
07/14/2014 41.89 43.04 41.75 42.91 690,680
07/11/2014 40.3 41.72 40.3 41.68 828,993
07/10/2014 39.97 40.84 39.86 40.61 424,090
07/09/2014 40.57 41 39.91 40.98 906,061
07/08/2014 41.75 41.82 40.28 40.77 1,029,068
07/07/2014 43.85 43.85 41.93 42.1 721,950
07/03/2014 44.25 44.25 43.58 43.69 203,555
07/02/2014 44.64 44.64 44.05 44.06 367,522
07/01/2014 43.66 44.59 43.511 44.47 566,458
06/30/2014 43.35 44.27 43.22 44.05 339,869
06/27/2014 43.18 43.91 43.14 43.91 372,166
06/26/2014 43.37 43.4 42.54 43.25 586,607
06/25/2014 44.22 44.305 43.05 43.65 450,463
06/24/2014 43.84 45.03 43.8 44.67 883,573
06/23/2014 44.79 44.79 40.78 43.84 2,660,474
06/20/2014 45.25 45.3 44.7 44.82 359,278
06/19/2014 45.79 45.84 45.2 45.31 314,170
06/18/2014 45.08 45.92 45.08 45.74 420,620
06/17/2014 45 45.68 44.91 45.35 403,641
06/16/2014 44.89 45.36 44.5 44.96 444,722
06/13/2014 45 45.04 44.24 44.67 391,224
06/12/2014 46.05 46.13 45 45.14 545,942
06/11/2014 46 46.14 45.5 45.69 544,461
06/10/2014 45.9 46.66 45.44 46.42 654,091
06/09/2014 45.6 46.56 45.2 46.44 2,545,358
06/06/2014 43.5 45.48 43.06 45.37 1,521,514
06/05/2014 42.92 43.42 42.44 42.69 1,125,462
06/04/2014 42 43.06 41.93 42.56 1,163,469
06/03/2014 41.4 42 40.98 41.99 751,203
06/02/2014 41.92 42.25 40.53 40.96 805,230
05/30/2014 41.2 41.8 41.2 41.62 285,850
05/29/2014 41.95 42.06 41.27 41.38 241,605
05/28/2014 42.03 42.22 41.52 41.55 454,197
05/27/2014 42.33 42.505 41.27 41.86 405,832
05/23/2014 41.7 41.82 40.96 41.16 299,326
05/22/2014 41.81 42.105 41.32 41.59 256,766
05/21/2014 41.99 42.54 41.99 42.28 309,826
05/20/2014 42.56 43.5 41.76 41.96 533,347
05/19/2014 40.78 42.3632 40.6 42.12 1,141,392
05/16/2014 41.59 41.59 40.13 40.78 1,308,937
05/15/2014 41.71 41.85 40.7801 41.25 1,209,173
05/14/2014 41.28 41.99 41.23 41.78 442,135
05/13/2014 40.97 41.58 40.97 41.39 394,970
05/12/2014 40.31 41.3 40.28 41.14 343,351
05/09/2014 40.13 40.46 39.35 40.165 698,567
05/08/2014 40.13 40.81 39.91 40.13 486,581
05/07/2014 40.53 40.7575 39.95 40.5 759,874
05/06/2014 41.49 41.57 40.115 40.32 729,289
05/05/2014 41.62 42.28 41.402 41.84 949,103
05/02/2014 40.93 41.81 40.93 41.65 796,600
05/01/2014 40.64 41.64 40.63 41.62 293,023
04/30/2014 41.1 41.42 40.56 41.04 463,430
04/29/2014 40.48 41.7299 40.355 41.3 609,011
04/28/2014 40.06 40.55 40 40.43 653,913
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 Brokers before you trade

Want to trade FX?