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
2018-10-15 19.46 19.63 19.27 19.43 90,756
2018-10-12 19.86 19.92 19.605 19.605 158,918
2018-10-11 19.80 19.94 19.59 19.69 179,264
2018-10-10 19.57 19.57 18.705 18.705 159,151
2018-10-09 20.28 20.38 20.10 20.155 172,706
2018-10-08 20.40 20.555 20.01 20.47 206,021
2018-10-05 20.91 21.10 20.82 20.985 135,900
2018-10-04 20.82 21.06 20.70 21.05 204,264
2018-10-03 19.74 20.62 19.53 20.50 435,296
2018-10-02 21.24 21.24 20.73 21.09 77,923
2018-10-01 21.51 21.51 21.24 21.445 119,910
2018-09-28 21.11 21.44 21.11 21.265 107,766
2018-09-27 20.97 21.50 20.97 21.26 114,150
2018-09-26 21.115 21.38 21.04 21.29 130,342
2018-09-25 21.01 21.23 21.01 21.20 123,516
2018-09-24 20.84 21.29 20.74 21.22 63,768
2018-09-21 21.30 21.33 21.11 21.125 95,855
2018-09-20 21.23 21.47 21.18 21.38 30,390
2018-09-19 21.01 21.11 20.98 21.05 41,985
2018-09-18 20.52 21.06 20.51 21.01 87,361
2018-09-17 20.08 20.56 20.08 20.38 80,549
2018-09-14 20.20 20.25 19.96 20.17 144,741
2018-09-13 20.61 20.61 19.97 19.97 135,723
2018-09-12 20.57 20.68 20.48 20.485 55,777
2018-09-11 20.22 20.44 20.17 20.44 117,769
2018-09-10 20.44 20.44 20.13 20.135 73,641
2018-09-07 20.47 20.47 20.055 20.13 73,688
2018-09-06 21.07 21.12 20.54 20.55 62,590
2018-09-05 21.21 21.30 21.01 21.26 74,770
2018-09-04 21.18 21.50 21.18 21.45 60,995

» 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.