Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

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

Grifols S.A. ADR (NQ: GRFS )

8.980 +0.030 (+0.34%)
Streaming Delayed Price Updated: 12:46 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 8.740 9.045 8.740 8.950 623,741 +0.11(+1.24%)
Oct 02, 2024 8.770 8.920 8.670 8.840 305,096 +0.01(+0.11%)
Oct 01, 2024 8.950 8.950 8.700 8.830 561,497 -0.05(-0.56%)
Sep 30, 2024 8.940 9.040 8.840 8.880 285,924 -0.07(-0.78%)
Sep 27, 2024 9.030 9.110 8.840 8.950 455,380 +0.16(+1.82%)
Sep 26, 2024 8.900 8.970 8.605 8.790 677,507 +0.13(+1.50%)
Sep 25, 2024 8.690 8.910 7.130 8.660 2,874,386 -0.04(-0.46%)
Sep 24, 2024 8.650 8.765 8.524 8.700 550,167 -0.10(-1.14%)
Sep 23, 2024 8.780 8.878 8.623 8.800 565,031 -0.15(-1.68%)
Sep 20, 2024 8.970 9.120 8.940 8.950 1,095,150 -0.13(-1.43%)
Sep 19, 2024 8.930 9.160 8.825 9.080 2,763,927 +0.34(+3.89%)
Sep 18, 2024 9.020 9.020 8.690 8.740 560,932 -0.16(-1.80%)
Sep 17, 2024 9.170 9.240 8.860 8.900 815,654 -0.34(-3.68%)
Sep 16, 2024 9.250 9.280 9.075 9.240 343,751 -0.02(-0.22%)
Sep 13, 2024 9.110 9.345 9.110 9.260 788,497 +0.15(+1.65%)
Sep 12, 2024 9.090 9.140 8.930 9.110 465,167 -0.10(-1.09%)
Sep 11, 2024 8.770 9.260 8.770 9.210 784,237 +0.80(+9.51%)
Sep 10, 2024 8.450 8.485 8.180 8.410 648,923 -0.16(-1.87%)
Sep 09, 2024 8.490 8.570 8.470 8.570 316,754 +0.08(+0.94%)
Sep 06, 2024 8.630 8.690 8.475 8.490 769,754 -0.39(-4.39%)
Sep 05, 2024 8.520 9.130 8.470 8.880 2,050,891 -0.42(-4.52%)
Sep 04, 2024 9.140 9.330 9.130 9.300 1,002,684 -0.08(-0.85%)
Sep 03, 2024 9.370 9.390 9.160 9.380 1,112,883 +0.04(+0.43%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.