Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Grifols S.A. ADR (NQ: GRFS )

7.020 -0.080 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 7.120 7.120 6.990 7.100 545,322 +0.10(+1.43%)
Jun 14, 2024 6.910 7.025 6.900 7.000 689,899 +0.03(+0.43%)
Jun 13, 2024 7.140 7.170 6.960 6.970 421,743 -0.06(-0.85%)
Jun 12, 2024 7.210 7.320 7.010 7.030 1,550,439 +0.06(+0.86%)
Jun 11, 2024 7.040 7.110 6.960 6.970 639,908 -0.14(-1.97%)
Jun 10, 2024 7.110 7.170 6.965 7.110 983,213 -0.13(-1.80%)
Jun 07, 2024 7.390 7.390 7.230 7.240 713,378 -0.27(-3.60%)
Jun 06, 2024 7.330 7.510 7.320 7.510 420,972 +0.17(+2.32%)
Jun 05, 2024 7.450 7.450 7.280 7.340 573,234 -0.03(-0.41%)
Jun 04, 2024 7.290 7.385 7.275 7.370 602,052 +0.02(+0.27%)
Jun 03, 2024 7.330 7.445 7.280 7.350 939,318 +0.19(+2.65%)
May 31, 2024 7.170 7.250 7.125 7.160 481,587 +0.00(+0.00%)
May 30, 2024 7.040 7.170 7.025 7.160 321,525 +0.24(+3.47%)
May 29, 2024 7.020 7.060 6.830 6.920 863,230 -0.44(-5.98%)
May 28, 2024 7.240 7.500 7.180 7.360 640,650 +0.16(+2.22%)
May 24, 2024 7.040 7.225 7.010 7.200 1,151,315 +0.09(+1.27%)
May 23, 2024 7.130 7.200 7.040 7.110 819,151 -0.08(-1.11%)
May 22, 2024 7.290 7.310 7.030 7.190 1,628,834 -0.48(-6.26%)
May 21, 2024 7.630 7.715 7.555 7.670 829,283 -0.01(-0.13%)
May 20, 2024 7.620 7.760 7.540 7.680 1,443,878 -0.02(-0.26%)
May 17, 2024 7.500 7.760 7.450 7.700 1,092,925 +0.03(+0.39%)
May 16, 2024 7.550 7.700 7.510 7.670 907,654 -0.02(-0.26%)
May 15, 2024 7.580 7.730 7.510 7.690 1,606,418 +0.22(+2.95%)
May 14, 2024 7.260 7.689 6.670 7.470 3,290,611 +0.18(+2.47%)
May 13, 2024 7.000 7.330 7.000 7.290 2,963,106 +0.29(+4.14%)
May 10, 2024 6.920 7.030 6.920 7.000 521,629 +0.06(+0.86%)
May 09, 2024 6.890 6.970 6.875 6.940 416,240 +0.10(+1.46%)
May 08, 2024 6.880 6.960 6.830 6.840 720,748 +0.04(+0.59%)
May 07, 2024 6.910 6.980 6.800 6.800 2,377,741 -0.22(-3.13%)
May 06, 2024 6.980 7.075 6.930 7.020 1,587,581 +0.45(+6.85%)
May 03, 2024 6.590 6.670 6.540 6.570 1,514,117 +0.18(+2.82%)
May 02, 2024 6.570 6.570 6.350 6.390 1,336,066 -0.40(-5.89%)
May 01, 2024 6.380 6.935 6.380 6.790 896,582 +0.36(+5.60%)
Apr 30, 2024 6.510 6.620 6.320 6.430 1,785,879 -0.05(-0.77%)
Apr 29, 2024 6.370 6.521 6.295 6.480 1,106,086 +0.10(+1.57%)
Apr 26, 2024 6.360 6.505 6.290 6.380 673,447 +0.11(+1.75%)
Apr 25, 2024 6.330 6.370 6.120 6.270 1,012,213 -0.12(-1.88%)
Apr 24, 2024 6.420 6.440 6.290 6.390 963,534 -0.09(-1.39%)
Apr 23, 2024 6.490 6.655 6.430 6.480 3,409,923 +0.18(+2.86%)
Apr 22, 2024 6.320 6.340 6.250 6.300 941,592 +0.02(+0.32%)
Apr 19, 2024 6.450 6.460 6.270 6.280 1,236,983 -0.26(-3.98%)
Apr 18, 2024 6.640 6.640 6.460 6.540 760,142 -0.04(-0.61%)
Apr 17, 2024 6.840 6.840 6.480 6.580 1,459,523 -0.20(-2.95%)
Apr 16, 2024 6.510 6.800 6.440 6.780 1,534,563 +0.24(+3.67%)
Apr 15, 2024 6.570 6.700 6.470 6.540 1,316,967 -0.02(-0.30%)
Apr 12, 2024 6.570 6.630 6.490 6.560 938,741 -0.09(-1.35%)
Apr 11, 2024 6.650 6.720 6.560 6.650 1,165,440 -0.32(-4.59%)
Apr 10, 2024 6.710 7.020 6.710 6.970 1,420,196 -0.21(-2.92%)
Apr 09, 2024 7.290 7.350 7.130 7.180 1,875,238 -0.11(-1.51%)
Apr 08, 2024 7.180 7.325 7.140 7.290 1,756,267 +0.20(+2.82%)
Apr 05, 2024 7.000 7.130 6.885 7.090 1,020,556 +0.23(+3.35%)
Apr 04, 2024 6.950 7.070 6.860 6.860 1,643,269 -0.03(-0.44%)
Apr 03, 2024 6.720 6.910 6.650 6.890 2,068,367 +0.11(+1.62%)
Apr 02, 2024 6.540 6.800 6.410 6.780 1,176,939 +0.10(+1.50%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.