Grifols, S.A. American Depositary Shares Historical Stock Prices

GRFS 
$15.9
*  
0.18
1.15%
Get GRFS Alerts
*Delayed - data as of May 2, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.64 15.91 15.64 15.90 1,799,855
05/02/2016 15.64 15.91 15.64 15.9 1,799,855
04/29/2016 15.75 15.795 15.59 15.72 1,186,838
04/28/2016 15.8 15.88 15.58 15.77 1,585,931
04/27/2016 15.96 16.08 15.83 15.92 629,652
04/26/2016 16.02 16.03 15.84 15.93 1,847,711
04/25/2016 15.83 16.06 15.74 16.05 2,820,641
04/22/2016 15.74 15.99 15.7 15.89 1,802,611
04/21/2016 15.51 15.84 15.51 15.76 2,919,495
04/20/2016 15.54 15.67 15.425 15.48 1,213,085
04/19/2016 15.6 15.7 15.495 15.58 1,421,635
04/18/2016 15.35 15.56 15.32 15.54 1,626,435
04/15/2016 15.42 15.42 15.23 15.28 1,334,699
04/14/2016 15.42 15.61 15.28 15.5 1,248,598
04/13/2016 15.33 15.51 15.09 15.4 1,365,906
04/12/2016 15.32 15.5 15.2 15.46 1,529,273
04/11/2016 15.61 15.68 15.44 15.48 1,176,003
04/08/2016 15.75 15.75 15.53 15.6 4,480,204
04/07/2016 15.54 15.76 15.46 15.6 3,141,587
04/06/2016 15.35 15.44 15.33 15.44 3,479,253
04/05/2016 15.47 15.54 15.3 15.33 1,744,639
04/04/2016 15.74 15.77 15.47 15.5 2,651,278
04/01/2016 15.07 15.56 15.07 15.47 912,179
03/31/2016 15.49 15.63 15.32 15.47 1,742,545
03/30/2016 15.48 15.655 15.47 15.54 866,997
03/29/2016 15.1 15.24 15.035 15.22 1,680,268
03/28/2016 15.08 15.31 15.05 15.09 278,821
03/24/2016 15.05 15.34 15.01 15.07 798,567
03/23/2016 15.37 15.47 15.13 15.15 714,984
03/22/2016 15.06 15.3299 15.06 15.24 1,317,164
03/21/2016 15.24 15.39 15.11 15.15 1,554,782
03/18/2016 15.12 15.25 15.04 15.17 1,290,323
03/17/2016 15.14 15.27 14.99 15.12 349,957
03/16/2016 15 15.16 14.935 15.09 439,805
03/15/2016 15.22 15.25 14.99 15.05 589,368
03/14/2016 15.22 15.49 15.2 15.34 794,420
03/11/2016 15.2 15.4 15.15 15.35 593,579
03/10/2016 15.31 15.51 14.98 15.1 689,134
03/09/2016 15.39 15.4 15.18 15.22 519,916
03/08/2016 15.54 15.58 15.26 15.42 3,601,292
03/07/2016 15.28 15.54 15.21 15.36 2,781,439
03/04/2016 15.77 15.77 15.15 15.22 1,461,484
03/03/2016 15.5 15.69 15.32 15.49 842,819
03/02/2016 15.26 15.59 15.24 15.49 817,278
03/01/2016 15.5 15.56 15.29 15.45 656,056
02/29/2016 15.59 15.94 15.53 15.6 2,143,232
02/26/2016 15.56 15.68 15.48 15.62 602,996
02/25/2016 15.43 15.68 15.33 15.64 1,383,020
02/24/2016 15 15.39 14.82 15.37 817,328
02/23/2016 15.21 15.48 15.17 15.31 476,263
02/22/2016 15.21 15.29 15.0399 15.24 564,040
02/19/2016 15.02 15.29 14.95 15.16 458,400
02/18/2016 15.4 15.5 15.09 15.14 755,080
02/17/2016 15.21 15.39 15.07 15.35 661,871
02/16/2016 14.73 15.15 14.61 15.02 617,167
02/12/2016 14.48 14.7 14.3 14.67 629,069
02/11/2016 14.58 14.72 14.372 14.49 719,405
02/10/2016 14.69 14.92 14.51 14.56 678,992
02/09/2016 14.34 14.84 14.34 14.57 907,449
02/08/2016 14.89 14.89 14.29 14.44 1,843,535
02/05/2016 14.69 15.42 14.21 15.29 4,087,376
02/04/2016 14.68 15 14.52 14.78 1,604,504
02/03/2016 14.52 14.7 14.07 14.7 1,399,714
02/02/2016 14.69 14.7999 14.15 14.35 1,886,704
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?