Grifols SA ADR (GRFS) Historical Stock Data
7.51 ↓0.21 (-2.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRFS is up 0.32% a day on average. There have been 16 days where Grifols SA ADR closed green and 14 days where GRFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.65 | 7.51 | ↓$0.14 (-1.83%) | 7.45 | 7.66 | 1.80M |
| 2024-12-19 | 7.54 | 7.72 | ↑$0.18 (2.39%) | 7.44 | 7.90 | 0.95M |
| 2024-12-18 | 7.74 | 7.43 | ↓$0.31 (-4.01%) | 7.41 | 7.99 | 713.50K |
| 2024-12-17 | 7.65 | 8.05 | ↑$0.40 (5.23%) | 7.65 | 8.13 | 1.37M |
| 2024-12-16 | 7.62 | 7.62 | ↑$0.00 (0.00%) | 7.54 | 7.66 | 764.24K |
| 2024-12-13 | 7.59 | 7.33 | ↓$0.26 (-3.43%) | 7.29 | 7.59 | 856.10K |
| 2024-12-12 | 7.80 | 7.60 | ↓$0.20 (-2.56%) | 7.59 | 7.85 | 1.10M |
| 2024-12-11 | 7.26 | 7.71 | ↑$0.45 (6.20%) | 7.12 | 7.73 | 1.01M |
| 2024-12-10 | 7.28 | 7.20 | ↓$0.08 (-1.10%) | 7.18 | 7.39 | 834.90K |
| 2024-12-09 | 7.29 | 7.27 | ↓$0.02 (-0.27%) | 7.24 | 7.40 | 881.86K |
| 2024-12-06 | 7.14 | 7.30 | ↑$0.16 (2.24%) | 7.14 | 7.34 | 581.91K |
| 2024-12-05 | 7.23 | 7.08 | ↓$0.15 (-2.07%) | 7.07 | 7.38 | 771.11K |
| 2024-12-04 | 7.17 | 7.28 | ↑$0.11 (1.53%) | 7.11 | 7.33 | 1.48M |
| 2024-12-03 | 7.06 | 7.23 | ↑$0.17 (2.41%) | 7.00 | 7.28 | 2.05M |
| 2024-12-02 | 6.92 | 7.13 | ↑$0.21 (3.03%) | 6.83 | 7.14 | 2.54M |
| 2024-11-29 | 7.07 | 6.99 | ↓$0.08 (-1.13%) | 6.88 | 7.24 | 4.24M |
| 2024-11-27 | 7.64 | 8.07 | ↑$0.43 (5.63%) | 7.53 | 8.41 | 3.29M |
| 2024-11-26 | 8.67 | 8.72 | ↑$0.05 (0.58%) | 8.47 | 8.76 | 486.87K |
| 2024-11-25 | 8.70 | 8.60 | ↓$0.10 (-1.15%) | 8.59 | 8.73 | 602.40K |
| 2024-11-22 | 8.43 | 8.70 | ↑$0.27 (3.20%) | 8.42 | 8.81 | 462.95K |
| 2024-11-21 | 8.44 | 8.54 | ↑$0.10 (1.18%) | 8.18 | 8.59 | 632.31K |
| 2024-11-20 | 8.45 | 8.60 | ↑$0.15 (1.78%) | 8.37 | 8.61 | 828.07K |
| 2024-11-19 | 8.28 | 8.46 | ↑$0.18 (2.17%) | 8.27 | 8.58 | 0.95M |
| 2024-11-18 | 9.22 | 9.22 | ↑$0.00 (0.00%) | 9.15 | 9.44 | 1.78M |
| 2024-11-15 | 9.68 | 9.47 | ↓$0.21 (-2.17%) | 9.43 | 9.69 | 1.19M |
| 2024-11-14 | 9.52 | 9.55 | ↑$0.03 (0.32%) | 9.42 | 9.75 | 2.01M |
| 2024-11-13 | 9.16 | 9.09 | ↓$0.07 (-0.76%) | 9.04 | 9.28 | 2.52M |
| 2024-11-12 | 9.27 | 9.10 | ↓$0.17 (-1.83%) | 9.04 | 9.27 | 442.29K |
| 2024-11-11 | 9.45 | 9.32 | ↓$0.13 (-1.38%) | 9.07 | 9.51 | 669.45K |
| 2024-11-08 | 9.96 | 9.49 | ↓$0.47 (-4.72%) | 9.46 | 9.96 | 1.41M |
Create an account or log in to view more rows.
$GRFS bounce back baby
$GRFS if your selling dont regret it later
$GRFS Bears get cremated today
$GRFS ADDING MORE…
$GRFS we all speculate but nobody knows what going to happen.
$GRFS the bulls in here
$GRFS my hands are made out of diamonds
$GRFS choo choo
$GRFS just hold no panic
$GRFS damn lots of volume came after hours just now
what the?