Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grifols Sa (OP: GIKLY )

4.840 UNCHANGED
Last Price Updated: 3:46 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 4.840 10 -0.67(-12.16%)
May 20, 2024 5.510 16 +0.00(+0.09%)
May 16, 2024 5.505 71 +0.04(+0.82%)
May 14, 2024 5.460 0 +0.20(+3.80%)
May 13, 2024 5.260 5.260 5.260 5.260 75,160 +0.28(+5.62%)
May 10, 2024 4.980 4.980 4.980 4.980 92,205 +0.11(+2.26%)
May 09, 2024 5.030 5.030 4.870 4.870 42,234 -0.25(-4.88%)
May 08, 2024 5.060 5.120 5.060 5.120 378 +0.12(+2.40%)
May 06, 2024 5.000 0 +0.17(+3.52%)
May 03, 2024 4.830 4.830 4.830 4.830 1,256 +0.43(+9.77%)
Apr 30, 2024 4.400 0 +0.00(+0.00%)
Apr 19, 2024 4.400 0 -0.18(-3.93%)
Apr 18, 2024 4.580 4.580 4.580 4.580 820 -0.02(-0.43%)
Apr 16, 2024 4.600 6 +0.04(+0.88%)
Apr 15, 2024 4.600 4.600 4.560 4.560 257 -0.09(-1.94%)
Apr 12, 2024 4.650 4.650 4.650 4.650 300 -0.59(-11.26%)
Apr 09, 2024 5.240 20 +0.12(+2.34%)
Apr 08, 2024 5.120 5.120 5.110 5.120 791 +0.28(+5.79%)
Apr 05, 2024 4.990 5.050 4.840 4.840 14,227 +0.49(+11.28%)
Apr 01, 2024 4.349 31 -0.17(-3.76%)
Mar 26, 2024 4.519 33 +0.05(+1.11%)
Mar 21, 2024 4.470 62,758 +0.47(+11.82%)
Mar 18, 2024 3.998 63 +0.10(+2.50%)
Mar 14, 2024 3.900 61 -0.34(-8.02%)
Mar 13, 2024 4.240 4.240 4.240 4.240 2,350 -0.12(-2.75%)
Mar 12, 2024 4.370 4.370 4.360 4.360 12,504 -0.23(-5.01%)
Mar 11, 2024 4.490 4.590 4.490 4.590 2,150 +0.10(+2.23%)
Mar 08, 2024 4.490 4.490 4.490 4.490 210 +0.80(+21.52%)
Mar 07, 2024 3.640 3.695 3.640 3.695 1,145 +0.03(+0.96%)
Mar 06, 2024 3.660 3.660 3.564 3.660 292 -0.57(-13.52%)
Mar 05, 2024 4.234 4.234 4.232 4.232 345 -0.19(-4.25%)
Mar 04, 2024 4.420 4.420 4.420 4.420 2,242 -0.48(-9.80%)
Mar 01, 2024 4.712 4.900 4.712 4.900 3,504 -0.13(-2.58%)
Feb 29, 2024 5.830 5.830 4.130 5.030 17,815 -1.30(-20.54%)
Feb 27, 2024 6.330 0 -0.02(-0.31%)
Feb 26, 2024 6.350 6.350 6.350 6.350 1,023 +0.29(+4.87%)
Feb 23, 2024 6.055 6.055 6.055 6.055 735 +0.15(+2.63%)
Feb 20, 2024 5.900 21 +0.30(+5.36%)
Feb 12, 2024 5.600 139 +0.17(+3.04%)
Feb 09, 2024 5.400 5.460 5.400 5.435 4,519 +0.06(+1.21%)
Feb 08, 2024 5.370 5.370 5.370 5.370 30,937 -0.10(-1.83%)
Feb 07, 2024 5.520 5.520 5.470 5.470 12,405 -0.07(-1.26%)
Feb 05, 2024 5.540 0 +0.03(+0.45%)
Feb 02, 2024 5.515 5.515 5.515 5.515 145 -0.04(-0.81%)
Jan 31, 2024 5.560 0 +0.26(+4.91%)
Jan 29, 2024 5.300 0 +0.04(+0.76%)
Jan 26, 2024 5.260 5.260 5.260 5.260 11,084 +0.16(+3.14%)
Jan 24, 2024 5.100 43,450 +0.35(+7.37%)
Jan 22, 2024 4.750 92 +0.15(+3.26%)
Jan 18, 2024 4.600 90 -0.16(-3.36%)
Jan 17, 2024 4.760 4.760 4.760 4.760 709 -0.07(-1.45%)
Jan 16, 2024 4.830 4.865 4.830 4.830 11,287 +0.08(+1.68%)
Jan 12, 2024 5.030 5.030 4.750 4.750 33,943 -1.13(-19.22%)
Jan 11, 2024 5.880 5.880 5.880 5.880 109 -0.62(-9.54%)
Jan 10, 2024 6.450 6.520 6.450 6.500 4,690 +0.60(+10.17%)
Jan 09, 2024 5.430 6.080 5.430 5.900 3,060 -1.92(-24.55%)
Jan 08, 2024 7.820 7.820 7.610 7.820 1,411 +0.01(+0.11%)
Jan 03, 2024 7.811 0 -0.19(-2.36%)
Jan 02, 2024 8.000 8.000 8.000 8.000 1,758 -0.70(-8.05%)
Dec 29, 2023 8.700 8.700 8.700 8.700 1,570 +0.71(+8.94%)
Dec 27, 2023 7.986 50 +0.09(+1.09%)
Dec 26, 2023 7.900 7.900 7.900 7.900 1,640 -0.02(-0.25%)
Dec 22, 2023 7.750 7.920 7.650 7.920 2,100 +0.28(+3.66%)
Dec 21, 2023 7.640 7.640 7.640 7.640 5,353 -0.36(-4.50%)
Dec 19, 2023 8.000 0 +0.41(+5.34%)
Dec 18, 2023 7.594 7.594 7.594 7.594 140,442 +0.19(+2.63%)
Dec 15, 2023 7.588 7.588 7.400 7.400 3,257 -0.54(-6.80%)
Dec 14, 2023 7.940 7.940 7.940 7.940 132 +0.54(+7.30%)
Dec 13, 2023 7.400 7.400 7.400 7.400 8,600 +0.21(+2.92%)
Dec 12, 2023 7.500 7.500 7.190 7.190 27,580 -0.38(-5.08%)
Dec 11, 2023 7.575 7.575 7.575 7.575 137 -0.04(-0.46%)
Dec 08, 2023 7.610 7.610 7.610 7.610 173 +0.36(+4.97%)
Dec 06, 2023 7.250 0 +0.50(+7.41%)
Dec 01, 2023 6.750 24 -0.15(-2.17%)
Nov 29, 2023 6.900 32 +0.02(+0.29%)
Nov 22, 2023 6.880 44 +0.09(+1.37%)
Nov 21, 2023 6.935 6.935 6.787 6.787 2,067 -0.21(-3.04%)
Nov 16, 2023 7.000 91 +0.07(+0.97%)
Nov 15, 2023 6.735 7.036 6.678 6.933 7,526 +0.31(+4.65%)
Nov 14, 2023 6.625 6.625 6.625 6.625 520 +0.48(+7.81%)
Nov 10, 2023 6.145 129 -0.32(-4.88%)
Nov 08, 2023 6.460 3 +0.18(+2.95%)
Nov 06, 2023 6.275 0 +0.03(+0.40%)
Nov 02, 2023 6.250 11 +0.71(+12.71%)
Nov 01, 2023 5.545 5.545 5.545 5.545 490 +0.25(+4.82%)
Oct 31, 2023 5.290 5.290 5.290 5.290 2,210 -0.11(-2.04%)
Oct 30, 2023 5.400 5.400 5.400 5.400 326 +0.00(+0.00%)
Oct 26, 2023 5.400 0 +0.10(+1.79%)
Oct 25, 2023 5.305 5.305 5.305 5.305 295 -0.27(-4.76%)
Oct 24, 2023 5.600 5.600 5.380 5.570 2,446 +0.25(+4.70%)
Oct 23, 2023 5.320 5.320 5.320 5.320 340 -0.43(-7.48%)
Oct 19, 2023 5.750 0 -0.22(-3.69%)
Oct 18, 2023 5.730 6.240 5.730 5.970 3,913 -0.05(-0.79%)
Oct 16, 2023 6.018 0 -0.20(-3.26%)
Oct 13, 2023 6.220 6.220 6.220 6.220 5,636 -0.10(-1.50%)
Oct 10, 2023 6.315 0 +0.19(+3.02%)
Oct 05, 2023 6.130 90 +0.07(+1.16%)
Oct 04, 2023 6.120 6.120 6.060 6.060 629 +0.16(+2.71%)
Oct 03, 2023 5.900 5.900 5.900 5.900 772 -0.41(-6.50%)
Oct 02, 2023 6.355 6.355 6.310 6.310 3,782 -0.04(-0.63%)
Sep 27, 2023 6.350 7 -0.28(-4.22%)
Sep 22, 2023 6.630 0 -0.03(-0.42%)
Sep 21, 2023 6.644 6.658 6.644 6.658 4,594 -0.25(-3.65%)
Sep 20, 2023 6.910 6.910 6.910 6.910 66,690 -0.09(-1.29%)
Sep 15, 2023 7.000 0 +0.50(+7.69%)
Sep 11, 2023 6.500 18 +0.00(+0.00%)
Sep 05, 2023 6.500 90 -0.14(-2.11%)
Aug 30, 2023 6.640 13 -0.36(-5.14%)
Aug 25, 2023 7.000 0 -0.11(-1.48%)
Aug 23, 2023 7.105 0 +0.11(+1.50%)
Aug 07, 2023 7.000 0 -0.12(-1.75%)
Aug 04, 2023 7.125 7.125 7.125 7.125 648 +0.11(+1.50%)
Aug 03, 2023 7.020 7.020 7.020 7.020 166 -0.08(-1.13%)
Aug 01, 2023 7.100 0 -0.10(-1.39%)
Jul 25, 2023 7.200 0 -0.30(-4.00%)
Jul 20, 2023 7.500 0 -0.13(-1.70%)
Jul 19, 2023 7.630 7.630 7.630 7.630 481 +0.73(+10.58%)
Jul 13, 2023 6.900 0 +0.10(+1.47%)
Jul 11, 2023 6.800 0 +0.30(+4.62%)
Jul 10, 2023 6.450 6.500 6.450 6.500 6,530 +0.15(+2.36%)
Jul 07, 2023 6.255 6.350 6.255 6.350 780 -0.08(-1.24%)
Jul 03, 2023 6.430 0 +0.04(+0.63%)
Jun 30, 2023 6.390 6.390 6.390 6.390 189 +0.21(+3.40%)
Jun 29, 2023 6.180 6.180 6.180 6.180 952 -0.03(-0.48%)
Jun 23, 2023 6.210 60 -0.10(-1.58%)
Jun 21, 2023 6.310 9 -0.17(-2.66%)
Jun 20, 2023 6.482 6.482 6.482 6.482 151 +0.03(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.