Quantcast

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

GRFS 
$19.06
*  
0.11
0.58%
Get GRFS Alerts
*Delayed - data as of Apr. 25, 2019 10:59 ET  -  Find a broker to begin trading GRFS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    GRFS Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
10:59 18.99 19.06 18.90 19.06 330,034
04/24/2019 18.91 19.025 18.79 18.95 557,371
04/23/2019 18.86 19.15 18.77 18.94 2,141,004
04/22/2019 18.59 18.63 18.3 18.47 461,911
04/18/2019 18.89 19.03 18.62 18.66 2,629,124
04/17/2019 19.45 19.47 18.84 18.85 2,072,235
04/16/2019 19.6 19.64 19.32 19.45 1,697,907
04/15/2019 19.7 19.79 19.41 19.48 1,505,203
04/12/2019 19.72 19.815 19.345 19.38 2,291,765
04/11/2019 19.88 19.88 19.47 19.6 330,030
04/10/2019 19.87 19.97 19.72 19.91 459,055
04/09/2019 19.86 20.08 19.64 19.67 1,868,396
04/08/2019 20.03 20.03 19.745 19.84 688,573
04/05/2019 19.97 20.18 19.925 20.02 388,294
04/04/2019 20.01 20.17 19.94 19.95 770,669
04/03/2019 20.24 20.24 19.995 20.07 337,500
04/02/2019 20.21 20.405 20.19 20.27 639,159
04/01/2019 20.12 20.27 19.89 20.1 470,521
03/29/2019 19.96 20.19 19.72 20.11 1,510,433
03/28/2019 19.15 19.22 19.03 19.08 357,544
03/27/2019 19.25 19.33 18.88 19.07 386,132
03/26/2019 19.09 19.2 18.99 19.08 311,188
03/25/2019 18.8 19.065 18.74 19 386,033
03/22/2019 18.93 18.93 18.64 18.73 467,908
03/21/2019 19.01 19.16 18.925 19.1 507,273
03/20/2019 19.26 19.34 19.01 19.12 799,918
03/19/2019 19.5 19.58 19.23 19.26 686,957
03/18/2019 19.29 19.51 19.175 19.21 589,640
03/15/2019 19.33 19.415 19.155 19.2 1,225,266
03/14/2019 19.07 19.22 19.05 19.17 875,840
03/13/2019 19.27 19.3 18.98 19 830,204
03/12/2019 19.28 19.405 19.13 19.17 597,320
03/11/2019 19.37 19.37 19.03 19.12 538,755
03/08/2019 19.46 19.57 19.25 19.43 786,331
03/07/2019 19.45 19.68 19.248 19.3 1,077,888
03/06/2019 19.7 19.7 19.19 19.2 423,181
03/05/2019 19.77 19.9 19.61 19.68 382,166
03/04/2019 20.04 20.13 19.63 19.75 537,584
03/01/2019 19.58 19.8 19.52 19.67 824,857
02/28/2019 19.06 19.465 19 19.28 1,306,859
02/27/2019 19.57 19.57 19.26 19.53 651,932
02/26/2019 19.42 19.71 19.42 19.64 729,105
02/25/2019 19.13 19.395 19.03 19.33 978,859
02/22/2019 19.08 19.28 18.9533 19.28 200,784
02/21/2019 19.43 19.43 18.95 18.98 543,450
02/20/2019 19.7 19.77 19.48 19.49 670,832
02/19/2019 19.66 19.82 19.575 19.72 1,282,192
02/15/2019 19.27 19.82 19.12 19.8 1,405,217
02/14/2019 18.96 19.16 18.87 19.03 808,991
02/13/2019 18.83 19.09 18.7552 19 1,342,059
02/12/2019 18.44 18.78 18.39 18.77 811,232
02/11/2019 18.21 18.36 18.08 18.17 623,822
02/08/2019 18.24 18.53 17.84 18.01 1,825,239
02/07/2019 18.74 19.3 18.7 19.21 1,004,641
02/06/2019 18.92 18.95 18.67 18.73 578,376
02/05/2019 18.87 19.19 18.8401 19 643,354
02/04/2019 18.78 18.835 18.63 18.77 475,628
02/01/2019 18.67 19.11 18.67 18.92 770,229
01/31/2019 18.78 18.8 18.52 18.62 892,707
01/30/2019 18.62 18.96 18.5 18.84 728,543
01/29/2019 18.86 18.98 18.665 18.87 599,094
01/28/2019 18.87 18.88 18.63 18.78 666,650
01/25/2019 19.27 19.3569 19.075 19.14 576,664
01/24/2019 19.32 19.4 19.18 19.29 646,996
*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?



Smart Portfolio