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 )

8.690 -0.080 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 9.380 9.480 9.000 9.340 4,186,670 +0.24(+2.64%)
Aug 29, 2024 8.970 9.570 8.890 9.100 3,858,262 +0.10(+1.11%)
Aug 28, 2024 8.700 9.015 8.680 9.000 773,291 +0.24(+2.74%)
Aug 27, 2024 8.770 8.870 8.620 8.760 806,664 +0.15(+1.74%)
Aug 26, 2024 8.800 8.800 8.490 8.610 809,192 +0.03(+0.35%)
Aug 23, 2024 8.760 8.900 8.535 8.580 1,615,418 -0.27(-3.05%)
Aug 22, 2024 8.080 8.915 8.050 8.850 6,583,766 +1.18(+15.38%)
Aug 21, 2024 7.850 7.970 7.540 7.670 5,261,958 +0.48(+6.68%)
Aug 20, 2024 7.100 7.400 7.095 7.190 1,295,064 +0.01(+0.14%)
Aug 19, 2024 7.210 7.210 7.085 7.180 3,987,330 +0.12(+1.70%)
Aug 16, 2024 6.940 7.188 6.940 7.060 1,090,183 +0.10(+1.44%)
Aug 15, 2024 6.730 7.005 6.730 6.960 758,132 +0.05(+0.72%)
Aug 14, 2024 6.890 6.935 6.750 6.910 479,014 +0.02(+0.29%)
Aug 13, 2024 6.850 7.030 6.705 6.890 2,086,982 -0.29(-4.04%)
Aug 12, 2024 7.200 7.260 7.140 7.180 483,372 -0.03(-0.42%)
Aug 09, 2024 7.360 7.390 7.145 7.210 585,273 -0.17(-2.30%)
Aug 08, 2024 7.420 7.480 7.335 7.380 1,003,269 -0.05(-0.67%)
Aug 07, 2024 7.410 7.630 7.370 7.430 1,381,491 +0.19(+2.62%)
Aug 06, 2024 7.360 7.560 7.230 7.240 1,020,247 -0.03(-0.41%)
Aug 05, 2024 7.300 7.495 7.200 7.270 1,241,741 -0.31(-4.09%)
Aug 02, 2024 7.580 7.770 7.490 7.580 676,314 -0.06(-0.79%)
Aug 01, 2024 7.670 7.830 7.580 7.640 2,818,213 +0.17(+2.28%)
Jul 31, 2024 7.900 8.000 7.460 7.470 1,867,120 -0.28(-3.61%)
Jul 30, 2024 7.480 8.000 7.260 7.750 2,366,615 +0.04(+0.52%)
Jul 29, 2024 7.820 7.900 7.690 7.710 1,264,193 -0.03(-0.39%)
Jul 26, 2024 8.050 8.070 7.720 7.740 1,282,063 -0.04(-0.51%)
Jul 25, 2024 7.680 7.915 7.680 7.780 1,210,894 +0.05(+0.65%)
Jul 24, 2024 7.850 8.090 7.720 7.730 911,312 -0.02(-0.26%)
Jul 23, 2024 7.830 7.850 7.735 7.750 904,239 -0.13(-1.65%)
Jul 22, 2024 8.030 8.080 7.753 7.880 699,379 -0.19(-2.41%)
Jul 19, 2024 8.120 8.190 8.020 8.075 900,665 -0.04(-0.55%)
Jul 18, 2024 8.050 8.160 7.990 8.120 1,450,046 +0.06(+0.74%)
Jul 17, 2024 8.170 8.360 7.930 8.060 2,487,957 -0.09(-1.10%)
Jul 16, 2024 7.950 8.210 7.785 8.150 3,138,722 -0.01(-0.12%)
Jul 15, 2024 8.300 8.375 7.960 8.160 3,770,910 -0.10(-1.21%)
Jul 12, 2024 8.920 8.950 8.250 8.260 3,707,641 -0.59(-6.67%)
Jul 11, 2024 8.820 9.005 8.715 8.850 2,883,315 -0.06(-0.67%)
Jul 10, 2024 8.780 9.390 8.720 8.910 3,542,756 +0.54(+6.45%)
Jul 09, 2024 8.870 8.870 8.305 8.370 3,207,383 -0.04(-0.48%)
Jul 08, 2024 8.480 8.630 8.060 8.410 7,579,982 +1.37(+19.46%)
Jul 05, 2024 7.000 7.060 6.940 7.040 977,280 +0.40(+6.02%)
Jul 03, 2024 6.560 6.700 6.530 6.640 436,830 +0.12(+1.84%)
Jul 02, 2024 6.330 6.550 6.235 6.520 2,291,408 +0.24(+3.82%)
Jul 01, 2024 6.470 6.470 6.220 6.280 2,642,077 -0.02(-0.40%)
Jun 28, 2024 6.200 6.400 6.125 6.305 1,319,401 +0.00(+0.08%)
Jun 27, 2024 6.120 6.330 5.790 6.300 3,371,686 -0.67(-9.61%)
Jun 26, 2024 7.020 7.020 6.840 6.970 973,822 -0.03(-0.43%)
Jun 25, 2024 7.030 7.080 6.960 7.000 719,127 -0.19(-2.64%)
Jun 24, 2024 7.160 7.235 7.110 7.190 995,524 +0.19(+2.71%)
Jun 21, 2024 7.130 7.130 6.915 7.000 1,457,827 +0.02(+0.29%)
Jun 20, 2024 6.820 6.990 6.780 6.980 831,052 -0.04(-0.57%)
Jun 18, 2024 7.160 7.180 7.020 7.020 1,429,324 -0.08(-1.13%)
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%)
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.