Historical Data for Grifols S.A. (GRFS)

$ 18.70   0.44 (+2.41%) Volume: 560.95k 4:00 PM EDT 2-Jul-2020
After Hours:  $ 18.70 0.00 (0.00%) Volume: 1.41k 4:49 PM EDT 2-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 18.45 18.95 18.45 18.70 560.95k 0.44 2.41% 18.70 10.49m 4,749
07/01/20 18.31 18.53 18.22 18.26 988.79k 0.02 0.11% 18.26 18.11m 6,460
06/30/20 18.50 18.52 18.23 18.24 636.37k -0.40 -2.15% 18.24 11.68m 4,590
06/29/20 18.66 18.80 18.43 18.64 517.88k -0.09 -0.48% 18.64 9.66m 3,675
06/26/20 18.65 19.01 18.60 18.73 800.27k -0.07 -0.37% 18.73 15.02m 4,151
06/25/20 18.68 18.83 18.38 18.80 849.38k 0.03 0.16% 18.80 15.79m 5,747
06/24/20 19.54 19.54 18.74 18.77 620.7k -1.03 -5.20% 18.77 11.8m 5,606
06/23/20 20.24 20.24 19.67 19.80 13.39m -0.19 -0.95% 19.80 266.53m 4,121
06/22/20 19.64 19.99 19.44 19.99 928.87k 0.51 2.62% 19.99 18.41m 4,439
06/19/20 19.69 20.28 19.40 19.48 958.94k -0.23 -1.17% 19.48 18.77m 4,315
06/18/20 19.87 19.93 19.53 19.71 811.24k 0.25 1.28% 19.71 16m 6,003
06/17/20 19.64 19.99 19.41 19.46 1.37m 0.12 0.62% 19.46 26.95m 7,854
06/16/20 19.52 19.60 19.24 19.34 1.18m 0.16 0.83% 19.34 22.77m 7,935
06/15/20 19.02 19.21 18.97 19.18 785.97k -0.04 -0.21% 19.18 15.01m 5,846
06/12/20 19.61 19.80 18.975 19.22 790.51k -0.26 -1.33% 19.22 15.26m 6,412
06/11/20 19.88 20.00 19.265 19.48 1.53m -0.25 -1.27% 19.48 30.15m 8,573
06/10/20 19.94 20.19 19.36 19.73 1.25m 0.01 0.05% 19.73 24.8m 6,317
06/09/20 19.73 20.12 19.66 19.72 1.54m 0.12 0.61% 19.72 30.5m 6,712
06/08/20 19.90 20.02 19.26 19.60 1.7m -0.42 -2.10% 19.60 33.44m 8,329
06/05/20 20.18 20.23 19.84 20.02 1.1m 0.27 1.37% 20.02 21.95m 6,794