GRIFOLS S A SPONSORED ADR Historical Stock Price

Below is the stock price history for GRIFOLS S A SPONSORED ADR GRFS. Data is recorded each day for the historical open, high, low, close and volume. The GRIFOLS S A SPONSORED ADR stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

GRIFOLS S A SPONSORED ADR Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 21.55 21.74 21.55 21.70 50,368
2017-12-14 21.70 21.70 21.55 21.55 49,203
2017-12-13 21.55 21.83 21.51 21.71 75,601
2017-12-12 21.70 21.70 21.31 21.50 61,602
2017-12-11 21.95 21.95 21.53 21.58 54,966
2017-12-08 21.90 21.95 21.75 21.89 32,158
2017-12-07 21.88 22.00 21.87 21.99 32,896
2017-12-06 21.90 22.10 21.79 21.875 30,052
2017-12-05 22.25 22.28 22.06 22.10 20,219
2017-12-04 22.39 22.40 22.17 22.18 19,903
2017-12-01 22.26 22.51 21.97 22.17 21,479
2017-11-30 22.46 22.77 22.38 22.77 18,200
2017-11-29 22.61 22.74 22.28 22.41 16,589
2017-11-28 22.54 22.66 22.46 22.66 30,842
2017-11-27 22.93 22.93 22.51 22.51 28,035
2017-11-24 23.00 23.15 22.89 23.13 13,281
2017-11-22 23.17 23.22 22.98 23.05 15,195
2017-11-21 23.03 23.22 22.89 23.18 13,391
2017-11-20 23.13 23.21 23.00 23.17 12,080
2017-11-17 22.94 23.28 22.92 23.265 26,621
2017-11-16 23.07 23.09 22.78 22.81 12,550
2017-11-15 22.75 22.87 22.67 22.67 15,587
2017-11-14 22.92 23.23 22.92 23.18 26,113
2017-11-13 22.79 22.84 22.58 22.84 31,950
2017-11-10 22.86 23.13 22.69 23.09 19,575
2017-11-09 22.87 23.14 22.76 23.10 38,596
2017-11-08 23.12 23.19 22.90 23.00 34,062
2017-11-07 23.32 23.49 23.22 23.31 40,590
2017-11-06 23.65 23.65 23.41 23.57 86,297
2017-11-03 23.55 24.18 23.55 23.90 82,676

» More GRIFOLS S A SPONSORED ADR Stock Price History

To see other companies like GRIFOLS S A SPONSORED ADR (GRFS), view our stock market today for news, and other data.