Dark

GRFS
Grifois, S.A.
stock NASDAQ ADR

At Close

Jul 30, 2025 3:59:55 PM EDT

10.85USD+3.333%(+0.35)1,186,937

10.84Bid 10.86Ask 0.02Spread

Pre-market

Jul 30, 2025 9:28:30 AM EDT

10.77USD+2.571%(+0.27)29,882

After-hours

Jul 30, 2025 4:00:30 PM EDT

10.85USD0.000%(0.00)2,981

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-30	10.8300	11.1100	10.740000	10.8500	+3.333%	1,186,937	0.000%
2025-07-29	10.0700	10.5000	9.530000	10.5000	+4.063%	3,647,607	+3.333%
2025-07-28	10.1100	10.1600	9.990000	10.0900	-0.099%	531,170	+7.532%
2025-07-25	10.0000	10.1700	9.990000	10.1000	+1.610%	784,236	+7.426%
2025-07-24	9.9900	10.0900	9.925000	9.9400	+0.914%	733,001	+9.155%
2025-07-23	9.9200	9.9700	9.760000	9.8500	+1.967%	1,118,127	+10.152%
2025-07-22	9.9400	10.0000	9.660000	9.6600	-3.400%	1,347,722	+12.319%
2025-07-21	9.8400	10.0400	9.790000	10.0000	+0.604%	1,545,498	+8.500%
2025-07-18	10.0300	10.1550	9.840000	9.9400	-1.095%	796,127	+9.155%
2025-07-17	10.3000	10.3000	9.980000	10.0500	-0.396%	2,831,449	+7.960%
2025-07-16	10.0500	10.2200	10.000000	10.0900	+3.275%	2,294,186	+7.532%
2025-07-15	10.0000	10.0000	9.720000	9.7700	+0.514%	863,515	+11.054%
2025-07-14	9.8600	9.8700	9.700000	9.7200	-0.205%	822,088	+11.626%
2025-07-11	9.8200	9.9100	9.725000	9.7400	-0.103%	903,758	+11.396%
2025-07-10	9.5900	9.8500	9.560000	9.7500	+3.834%	1,507,858	+11.282%
2025-07-09	9.4400	9.7050	9.199300	9.3900	+4.333%	3,235,202	+15.548%
2025-07-08	8.9800	9.1300	8.950000	9.0000	+1.466%	1,085,046	+20.556%
2025-07-07	9.0000	9.0000	8.840000	8.8700	-2.313%	244,167	+22.322%
2025-07-03	9.1900	9.1900	9.010000	9.0800	-0.656%	191,164	+19.493%
2025-07-02	8.9900	9.1800	8.990000	9.1400	+1.556%	244,557	+18.709%
2025-07-01	8.9100	9.1000	8.900000	9.0000	-0.442%	246,975	+20.556%
2025-06-30	8.9500	9.0400	8.810000	9.0400	+2.032%	495,802	+20.022%
2025-06-27	8.8100	8.9150	8.763100	8.8600	+0.911%	477,365	+22.460%
2025-06-26	8.6700	8.7950	8.670000	8.7800	+3.173%	432,816	+23.576%
2025-06-25	8.5400	8.5900	8.440000	8.5100	-0.351%	440,493	+27.497%
2025-06-24	8.5700	8.6200	8.510000	8.5400	+2.031%	935,904	+27.049%
2025-06-23	8.6600	8.7300	8.180000	8.3700	-4.561%	1,192,907	+29.630%
2025-06-20	8.8400	8.8750	8.735000	8.7700	+0.805%	1,275,233	+23.717%
2025-06-18	8.9200	8.9600	8.655000	8.7000	-1.917%	662,215	+24.713%
2025-06-17	9.0700	9.0700	8.860000	8.8700	-2.420%	453,116	+22.322%
2025-06-16	9.0200	9.1600	8.980000	9.0900	+2.480%	877,938	+19.362%
2025-06-13	8.8000	9.0600	8.800000	8.8700	-1.225%	880,339	+22.322%
2025-06-12	9.0600	9.0850	8.935000	8.9800	+0.335%	769,282	+20.824%
2025-06-11	8.9700	9.0800	8.915000	8.9500	-0.776%	425,154	+21.229%
2025-06-10	8.8700	9.0700	8.860000	9.0200	+2.152%	466,564	+20.288%
2025-06-09	8.8700	8.8950	8.810000	8.8300	+0.113%	350,555	+22.877%
2025-06-06	8.7400	8.9200	8.730000	8.8200	+1.147%	530,798	+23.016%
2025-06-05	8.5700	8.7850	8.570000	8.7200	+3.195%	581,761	+24.427%
2025-06-04	8.4900	8.6900	8.440000	8.4500	+1.319%	1,128,444	+28.402%
2025-06-03	8.2600	8.3900	8.200000	8.3400	+0.482%	962,960	+30.096%
2025-06-02	8.4200	8.4550	8.210000	8.3000	-0.120%	896,890	+30.723%
2025-05-30	8.3100	8.3600	8.211200	8.3100	-0.598%	478,897	+30.566%
2025-05-29	8.3100	8.4200	8.310000	8.3600	+2.200%	656,288	+29.785%
2025-05-28	8.2700	8.3400	8.180000	8.1800	-0.608%	683,095	+32.641%
2025-05-27	8.3200	8.4300	8.220000	8.2300	+1.480%	714,967	+31.835%
2025-05-23	8.0900	8.2150	8.070000	8.1100	-0.185%	1,008,607	+33.785%
2025-05-22	8.1400	8.2150	8.050000	8.1250	-0.794%	292,603	+33.538%
2025-05-21	8.1600	8.2850	8.105000	8.1900	+1.866%	768,026	+32.479%
2025-05-20	8.0100	8.1050	7.940000	8.0400	+0.500%	478,867	+34.950%
2025-05-19	7.8800	8.0850	7.703500	8.0000	+3.093%	677,831	+35.625%
2025-05-16	7.8500	7.8600	7.720000	7.7600	-1.146%	908,618	+39.820%
2025-05-15	7.5600	7.9850	7.360000	7.8500	+3.699%	1,605,321	+38.217%
2025-05-14	7.8100	7.8100	7.460000	7.5700	-3.690%	575,014	+43.329%
2025-05-13	7.8100	8.1600	7.650000	7.8600	+1.682%	912,633	+38.041%
2025-05-12	7.1000	7.9800	7.100000	7.7300	+8.873%	1,848,589	+40.362%
2025-05-09	7.2200	7.2769	7.090000	7.1000	-2.740%	1,164,083	+52.817%
2025-05-08	7.2900	7.3600	7.165000	7.3000	-0.273%	619,951	+48.630%
2025-05-07	7.1500	7.3500	7.150000	7.3200	+1.385%	458,991	+48.224%
2025-05-06	7.3000	7.3800	7.080700	7.2200	-3.087%	807,131	+50.277%
2025-05-05	7.3500	7.4900	7.350000	7.4500	+1.361%	413,571	+45.638%
2025-05-02	7.2400	7.3650	7.200000	7.3500	+4.701%	543,821	+47.619%
2025-05-01	7.0300	7.0700	6.950000	7.0200	+1.007%	347,026	+54.558%
2025-04-30	7.0600	7.0950	6.900000	6.9500	-1.836%	1,014,413	+56.115%
2025-04-29	7.1800	7.2192	7.060000	7.0800	-0.979%	517,189	+53.249%
2025-04-28	7.2900	7.3100	7.140000	7.1500	-0.832%	967,876	+51.748%
2025-04-25	7.2700	7.3250	7.150000	7.2100	+0.418%	1,008,793	+50.485%
2025-04-24	7.2500	7.3425	7.130000	7.1800	-0.139%	1,281,552	+51.114%
2025-04-23	7.2900	7.3500	7.150000	7.1900	+0.139%	1,146,217	+50.904%
2025-04-22	7.0900	7.2300	7.060000	7.1800	+2.425%	1,898,980	+51.114%
2025-04-21	7.0900	7.0900	6.863600	7.0100	-0.989%	532,338	+54.779%
2025-04-17	7.0300	7.1500	6.970000	7.0800	+0.711%	500,119	+53.249%
2025-04-16	6.9800	7.1200	6.935000	7.0300	+0.572%	434,243	+54.339%
2025-04-15	7.0500	7.2100	6.970000	6.9900	-0.143%	925,565	+55.222%
2025-04-14	6.9200	7.0800	6.835000	7.0000	+3.550%	804,799	+55.000%
2025-04-11	6.8100	6.8300	6.575000	6.7600	+3.681%	742,316	+60.503%
2025-04-10	6.8900	6.8900	6.265000	6.5200	-5.916%	1,206,628	+66.411%
2025-04-09	6.3900	6.9450	6.190000	6.9300	+6.780%	1,172,832	+56.566%
2025-04-08	6.8600	6.8600	6.485000	6.4900	-0.916%	978,768	+67.180%
2025-04-07	6.5000	7.0300	6.390000	6.5500	-1.504%	1,023,222	+65.649%
2025-04-04	6.9400	7.0600	6.570000	6.6500	-6.470%	1,030,158	+63.158%
2025-04-03	7.5200	7.5600	7.105000	7.1100	-5.073%	1,214,938	+52.602%
2025-04-02	7.2200	7.5050	7.140000	7.4900	+7.615%	1,912,707	+44.860%
2025-04-01	7.0500	7.0500	6.900000	6.9600	-2.110%	1,236,688	+55.891%
2025-03-31	7.0500	7.1500	6.990000	7.1100	-2.201%	1,156,487	+52.602%
2025-03-28	7.3300	7.3300	7.190000	7.2700	-0.547%	586,558	+49.243%
2025-03-27	7.3700	7.3700	7.130000	7.3100	-2.011%	788,541	+48.427%
2025-03-26	7.5700	7.5700	7.365000	7.4600	-1.192%	983,051	+45.442%
2025-03-25	7.8100	7.8100	7.470000	7.5500	-2.581%	1,986,695	+43.709%
2025-03-24	7.6600	7.7700	7.610000	7.7500	-0.513%	873,072	+40.000%
2025-03-21	7.7700	7.8200	7.640000	7.7900	-1.392%	1,036,380	+39.281%
2025-03-20	7.8500	8.0200	7.785000	7.9000	-2.709%	954,504	+37.342%
2025-03-19	7.9400	8.1805	7.930000	8.1200	+0.247%	521,316	+33.621%
2025-03-18	8.0700	8.1350	7.980000	8.1000	0.000%	490,904	+33.951%
2025-03-17	7.9600	8.1750	7.950000	8.1000	+1.504%	389,937	+33.951%
2025-03-14	7.9000	7.9900	7.860000	7.9800	+3.368%	510,697	+35.965%
2025-03-13	7.6900	7.7700	7.642500	7.7200	-0.515%	1,086,141	+40.544%
2025-03-12	7.7300	7.9600	7.360000	7.7600	+0.388%	3,230,097	+39.820%
2025-03-11	7.7200	7.8400	7.435000	7.7300	-0.897%	1,290,611	+40.362%
2025-03-10	8.1000	8.2687	7.640000	7.8000	-7.473%	2,225,166	+39.103%
2025-03-07	8.4300	8.5000	8.200000	8.4300	-0.824%	1,204,779	+28.707%
2025-03-06	8.5700	8.8100	8.482000	8.5000	-2.411%	1,556,033	+27.647%
2025-03-05	8.6700	8.7800	8.620000	8.7100	+5.320%	1,143,916	+24.569%
2025-03-04	8.4000	8.4000	8.210000	8.2700	-3.613%	702,564	+31.197%
2025-03-03	8.4400	8.6300	8.385000	8.5800	+1.659%	1,104,412	+26.457%
2025-02-28	8.0700	8.6000	8.070000	8.4400	+1.932%	1,524,622	+28.555%
2025-02-27	7.9300	8.6000	7.920000	8.2800	+4.282%	3,812,867	+31.039%
2025-02-26	7.6000	8.4200	7.250000	7.9400	+7.588%	2,220,986	+36.650%
2025-02-25	7.6100	7.6800	7.020000	7.3800	-0.673%	1,649,911	+47.019%
2025-02-24	7.5300	7.5300	7.430000	7.4300	-0.268%	293,864	+46.030%
2025-02-21	7.5300	7.5300	7.430000	7.4500	-1.062%	562,370	+45.638%
2025-02-20	7.5200	7.6100	7.470000	7.5300	+2.033%	422,743	+44.090%
2025-02-19	7.5000	7.5350	7.350500	7.3800	0.000%	419,338	+47.019%
2025-02-18	7.6300	7.6300	7.360000	7.3800	+0.820%	769,216	+47.019%
2025-02-14	7.5200	7.5400	7.320000	7.3200	-2.008%	377,340	+48.224%
2025-02-13	7.1900	7.5100	7.190000	7.4700	+6.562%	732,785	+45.248%
2025-02-12	7.2000	7.2000	6.980000	7.0100	-2.503%	702,062	+54.779%
2025-02-11	7.0000	7.1900	6.960000	7.1900	+3.009%	852,767	+50.904%
2025-02-10	7.0500	7.0800	6.970200	6.9800	-1.966%	848,024	+55.444%
2025-02-07	6.8300	7.1200	6.800000	7.1200	+1.860%	1,068,334	+52.388%
2025-02-06	6.9200	7.1050	6.870000	6.9900	-0.992%	2,129,360	+55.222%
2025-02-05	6.8400	7.0800	6.810000	7.0600	+3.519%	599,545	+53.683%
2025-02-04	6.8000	6.8300	6.655000	6.8200	+3.021%	649,665	+59.091%
2025-02-03	6.6800	6.7900	6.610000	6.6200	-3.919%	735,520	+63.897%
2025-01-31	6.9700	6.9799	6.882000	6.8900	-0.289%	608,861	+57.475%
2025-01-30	7.0500	7.0500	6.910000	6.9100	-1.286%	728,481	+57.019%
2025-01-29	7.1100	7.1100	6.925000	7.0000	-2.643%	727,216	+55.000%
2025-01-28	7.1800	7.2400	7.055000	7.1900	-0.691%	679,631	+50.904%
2025-01-27	7.2600	7.3900	7.065000	7.2400	-1.497%	833,353	+49.862%
2025-01-24	7.2500	7.4300	7.150000	7.3500	-1.606%	1,440,749	+47.619%
2025-01-23	7.0000	7.5750	6.990000	7.4700	+0.946%	1,433,618	+45.248%
2025-01-22	7.4200	7.4400	7.294200	7.4000	+0.680%	439,044	+46.622%
2025-01-21	7.2500	7.4700	7.200000	7.3500	+1.100%	592,928	+47.619%
2025-01-17	7.2300	7.3550	7.200000	7.2700	+0.414%	530,969	+49.243%
2025-01-16	7.3300	7.5300	7.170000	7.2400	-3.079%	905,453	+49.862%
2025-01-15	7.2500	7.5100	7.170000	7.4700	+5.807%	865,191	+45.248%
2025-01-14	7.2500	7.2800	7.000000	7.0600	-2.351%	785,684	+53.683%
2025-01-13	7.1000	7.3000	7.045000	7.2300	-0.823%	598,185	+50.069%
2025-01-10	7.3800	7.3800	7.215000	7.2900	-4.079%	588,626	+48.834%
2025-01-08	7.6500	7.6900	7.540000	7.6000	-3.185%	396,104	+42.763%
2025-01-07	7.8100	8.0000	7.795000	7.8500	-0.127%	803,654	+38.217%
2025-01-06	7.6800	7.9400	7.640000	7.8600	+1.682%	640,443	+38.041%
2025-01-03	7.5200	7.7550	7.440000	7.7300	+2.520%	446,487	+40.362%
2025-01-02	7.4800	7.5900	7.420000	7.5400	+1.344%	456,291	+43.899%
2024-12-31	7.4100	7.5550	7.310000	7.4400	+0.541%	647,465	+45.833%
2024-12-30	7.4100	7.4900	7.300000	7.4000	-3.268%	558,538	+46.622%
2024-12-27	7.5800	7.6850	7.430000	7.6500	-2.548%	690,514	+41.830%
2024-12-26	7.7100	7.8950	7.710000	7.8500	+0.384%	355,734	+38.217%
2024-12-24	7.6100	7.8400	7.525000	7.8200	+1.823%	275,691	+38.747%
2024-12-23	7.4500	7.6950	7.370000	7.6800	+2.264%	790,255	+41.276%
2024-12-20	7.6500	7.6600	7.450000	7.5100	-2.720%	1,665,806	+44.474%
2024-12-19	7.5400	7.8950	7.440000	7.7200	+3.903%	903,572	+40.544%
2024-12-18	7.7400	7.9900	7.405000	7.4300	-7.702%	713,202	+46.030%
2024-12-17	7.6500	8.1250	7.650000	8.0500	+5.643%	1,373,328	+34.783%
2024-12-16	7.6200	7.6600	7.540000	7.6200	+3.956%	763,903	+42.388%
2024-12-13	7.5900	7.5900	7.290000	7.3300	-3.553%	841,729	+48.022%
2024-12-12	7.8000	7.8450	7.585000	7.6000	-1.427%	1,100,610	+42.763%
2024-12-11	7.2600	7.7300	7.115000	7.7100	+7.083%	1,002,710	+40.726%
2024-12-10	7.2800	7.3900	7.180000	7.2000	-0.963%	816,239	+50.694%
2024-12-09	7.2900	7.4000	7.235000	7.2700	-0.411%	818,475	+49.243%
2024-12-06	7.1400	7.3350	7.140000	7.3000	+3.107%	568,891	+48.630%
2024-12-05	7.2300	7.3750	7.070000	7.0800	-2.747%	752,642	+53.249%
2024-12-04	7.1700	7.3250	7.110000	7.2800	+0.692%	1,459,992	+49.038%
2024-12-03	7.0600	7.2800	7.000000	7.2300	+1.403%	2,044,584	+50.069%
2024-12-02	6.9200	7.1350	6.830000	7.1300	+2.003%	2,505,493	+52.174%
2024-11-29	7.0700	7.2400	6.880000	6.9900	-13.383%	4,217,372	+55.222%
2024-11-27	7.6400	8.4100	7.525000	8.0700	-7.454%	3,265,366	+34.449%
2024-11-26	8.6700	8.7550	8.470000	8.7200	+1.395%	486,753	+24.427%
2024-11-25	8.7000	8.7300	8.590000	8.6000	-1.149%	601,744	+26.163%
2024-11-22	8.4300	8.8050	8.420000	8.7000	+1.874%	462,830	+24.713%
2024-11-21	8.4400	8.5900	8.180000	8.5400	-0.698%	632,310	+27.049%
2024-11-20	8.4500	8.6050	8.370000	8.6000	+1.655%	821,604	+26.163%
2024-11-19	8.2800	8.5800	8.270000	8.4600	-8.243%	926,361	+28.251%
2024-11-18	9.2200	9.4400	9.150000	9.2200	-2.640%	1,780,622	+17.679%
2024-11-15	9.6800	9.6900	9.430000	9.4700	-0.838%	1,182,091	+14.572%
2024-11-14	9.5200	9.7500	9.420000	9.5500	+5.061%	2,005,780	+13.613%
2024-11-13	9.1600	9.2750	9.040000	9.0900	-0.110%	2,514,569	+19.362%
2024-11-12	9.2700	9.2700	9.039500	9.1000	-2.361%	441,114	+19.231%
2024-11-11	9.4500	9.5100	9.070000	9.3200	-1.791%	669,454	+16.416%
2024-11-08	9.9600	9.9600	9.460000	9.4900	-0.105%	1,408,124	+14.331%
2024-11-07	9.2600	9.9400	9.120000	9.5000	+4.972%	2,040,624	+14.211%
2024-11-06	9.0400	9.1200	8.860000	9.0500	-2.583%	806,942	+19.890%
2024-11-05	8.7400	9.3800	8.694300	9.2900	+5.568%	1,335,584	+16.792%
2024-11-04	8.9200	8.9600	8.775000	8.8000	-0.452%	471,429	+23.295%
2024-11-01	8.7400	8.8550	8.740000	8.8400	+1.726%	714,073	+22.738%
2024-10-31	8.6200	8.7550	8.510000	8.6900	-0.912%	1,369,978	+24.856%
2024-10-30	8.4400	8.7950	8.380000	8.7700	+6.951%	1,267,355	+23.717%
2024-10-29	8.7300	8.7300	8.110000	8.2000	-1.679%	1,584,864	+32.317%
2024-10-28	8.3900	8.5600	8.300000	8.3400	-4.467%	602,283	+30.096%
2024-10-25	8.8000	8.8500	8.725000	8.7300	-1.467%	503,990	+24.284%
2024-10-24	8.7700	8.8700	8.610000	8.8600	+0.340%	581,868	+22.460%
2024-10-23	8.8000	8.9000	8.630000	8.8300	+0.113%	426,596	+22.877%
2024-10-22	8.7100	8.8300	8.650000	8.8200	+2.917%	544,023	+23.016%
2024-10-21	8.7000	8.7400	8.510000	8.5700	-0.925%	279,956	+26.604%
2024-10-18	8.5400	8.6700	8.440000	8.6500	+0.698%	410,319	+25.434%
2024-10-17	8.4400	8.6400	8.420000	8.5900	+1.178%	312,767	+26.310%
2024-10-16	8.5300	8.5950	8.440000	8.4900	-0.235%	455,813	+27.797%
2024-10-15	8.5600	8.5650	8.470000	8.5100	-0.816%	600,263	+27.497%
2024-10-14	8.4300	8.7550	8.410000	8.5800	-0.116%	544,170	+26.457%
2024-10-11	8.5200	8.6250	8.455000	8.5900	-0.463%	638,162	+26.310%
2024-10-10	8.6600	8.6600	8.520000	8.6300	-0.346%	371,023	+25.724%
2024-10-09	8.7500	8.8200	8.655000	8.6600	-1.142%	354,637	+25.289%
2024-10-08	8.8500	8.8600	8.760000	8.7600	-1.351%	425,860	+23.858%
2024-10-07	8.8700	8.9300	8.790000	8.8800	-0.448%	450,302	+22.185%
2024-10-04	8.8500	9.0900	8.820000	8.9200	-0.335%	609,947	+21.637%
2024-10-03	8.7400	9.0450	8.740000	8.9500	+1.244%	623,278	+21.229%
2024-10-02	8.7700	8.9200	8.669900	8.8400	+0.113%	305,096	+22.738%
2024-10-01	8.9500	8.9500	8.700000	8.8300	-0.563%	561,080	+22.877%
2024-09-30	8.9400	9.0400	8.840000	8.8800	-0.782%	261,385	+22.185%
2024-09-27	9.0300	9.1100	8.840000	8.9500	+1.820%	455,263	+21.229%
2024-09-26	8.9000	8.9700	8.605000	8.7900	+1.501%	668,919	+23.436%
2024-09-25	8.6900	8.9100	7.130000	8.6600	-0.460%	2,874,386	+25.289%
2024-09-24	8.6500	8.7650	8.523900	8.7000	-1.136%	550,167	+24.713%
2024-09-23	8.7800	8.8780	8.622889	8.8000	-1.676%	564,748	+23.295%
2024-09-20	8.9700	9.1200	8.940000	8.9500	-1.432%	1,056,607	+21.229%
2024-09-19	8.9300	9.1600	8.825000	9.0800	+3.890%	2,763,641	+19.493%
2024-09-18	9.0200	9.0200	8.690000	8.7400	-1.798%	560,295	+24.142%
2024-09-17	9.1700	9.2400	8.860000	8.9000	-3.680%	814,849	+21.910%
2024-09-16	9.2500	9.2800	9.075000	9.2400	-0.216%	335,868	+17.424%
2024-09-13	9.1100	9.3450	9.110000	9.2600	+1.647%	788,325	+17.171%
2024-09-12	9.0900	9.1400	8.930000	9.1100	-1.086%	464,972	+19.100%
2024-09-11	8.7700	9.2600	8.770000	9.2100	+9.512%	783,940	+17.807%
2024-09-10	8.4500	8.4850	8.180000	8.4100	-1.867%	642,656	+29.013%
2024-09-09	8.4900	8.5700	8.470100	8.5700	+0.942%	316,302	+26.604%
2024-09-06	8.6300	8.6900	8.475000	8.4900	-4.392%	769,754	+27.797%
2024-09-05	8.5200	9.1300	8.470000	8.8800	-4.516%	2,050,650	+22.185%
2024-09-04	9.1400	9.3300	9.130000	9.3000	-0.853%	1,002,421	+16.667%
2024-09-03	9.3700	9.3900	9.160000	9.3800	+0.428%	1,112,883	+15.672%
2024-08-30	9.3800	9.4800	9.000000	9.3400	+2.637%	4,186,670	+16.167%
2024-08-29	8.9700	9.5700	8.890000	9.1000	+1.111%	3,859,236	+19.231%
2024-08-28	8.7000	9.0150	8.680000	9.0000	+2.740%	773,292	+20.556%
2024-08-27	8.7700	8.8700	8.620000	8.7600	+1.742%	806,723	+23.858%
2024-08-26	8.8000	8.8000	8.490000	8.6100	+0.350%	809,192	+26.016%
2024-08-23	8.7600	8.9000	8.535000	8.5800	-3.051%	1,615,418	+26.457%
2024-08-22	8.0800	8.9150	8.050000	8.8500	+15.385%	6,583,283	+22.599%
2024-08-21	7.8500	7.9700	7.540000	7.6700	+6.676%	5,009,134	+41.460%
2024-08-20	7.1000	7.4000	7.095000	7.1900	+0.139%	1,294,958	+50.904%
2024-08-19	7.2100	7.2100	7.085000	7.1800	+1.700%	2,432,553	+51.114%
2024-08-16	6.9400	7.1880	6.940000	7.0600	+1.437%	1,089,731	+53.683%
2024-08-15	6.7300	7.0050	6.730000	6.9600	+0.724%	757,821	+55.891%
2024-08-14	6.8900	6.9350	6.750000	6.9100	+0.290%	478,504	+57.019%
2024-08-13	6.8500	7.0300	6.705000	6.8900	-4.039%	2,086,178	+57.475%
2024-08-12	7.2000	7.2600	7.140000	7.1800	-0.416%	483,372	+51.114%
2024-08-09	7.3600	7.3900	7.145000	7.2100	-2.304%	584,777	+50.485%
2024-08-08	7.4200	7.4800	7.335000	7.3800	-0.673%	1,003,269	+47.019%
2024-08-07	7.4100	7.6300	7.370000	7.4300	+2.624%	1,381,221	+46.030%
2024-08-06	7.3600	7.5600	7.230000	7.2400	-0.413%	1,019,864	+49.862%
2024-08-05	7.3000	7.4950	7.200000	7.2700	-4.090%	1,240,559	+49.243%
2024-08-02	7.5800	7.7700	7.490000	7.5800	-0.785%	675,681	+43.140%
2024-08-01	7.6700	7.8300	7.580000	7.6400	+2.276%	2,817,908	+42.016%
2024-07-31	7.9000	8.0000	7.460000	7.4700	-3.613%	1,866,576	+45.248%
2024-07-30	7.4800	8.0000	7.260000	7.7500	+0.519%	2,366,185	+40.000%
2024-07-29	7.8200	7.9000	7.690000	7.7100	-0.388%	1,263,842	+40.726%
2024-07-26	8.0500	8.0700	7.720000	7.7400	-0.514%	1,281,849	+40.181%
2024-07-25	7.6800	7.9150	7.680000	7.7800	+0.647%	1,210,465	+39.460%
2024-07-24	7.8500	8.0900	7.720000	7.7300	-0.258%	911,075	+40.362%
2024-07-23	7.8300	7.8500	7.735000	7.7500	-1.650%	878,839	+40.000%
2024-07-22	8.0300	8.0800	7.753100	7.8800	-2.415%	699,206	+37.690%
2024-07-19	8.1200	8.1900	8.020000	8.0750	-0.554%	900,665	+34.365%
2024-07-18	8.0500	8.1600	7.990000	8.1200	+0.744%	1,449,832	+33.621%
2024-07-17	8.1700	8.3600	7.930000	8.0600	-1.104%	2,487,957	+34.615%
2024-07-16	7.9500	8.2100	7.785000	8.1500	-0.123%	3,138,722	+33.129%
2024-07-15	8.3000	8.3750	7.960000	8.1600	-1.211%	3,770,909	+32.966%
2024-07-12	8.9200	8.9500	8.250000	8.2600	-6.667%	3,707,397	+31.356%
2024-07-11	8.8200	9.0050	8.715000	8.8500	-0.673%	2,883,314	+22.599%
2024-07-10	8.7800	9.3900	8.720000	8.9100	+6.452%	3,541,945	+21.773%
2024-07-09	8.8700	8.8700	8.305000	8.3700	-0.476%	3,191,693	+29.630%
2024-07-08	8.4800	8.6300	8.060000	8.4100	+19.460%	7,580,810	+29.013%
2024-07-05	7.0000	7.0600	6.940000	7.0400	+6.024%	961,400	+54.119%
2024-07-03	6.5600	6.7000	6.530000	6.6400	+1.840%	436,830	+63.404%
2024-07-02	6.3300	6.5500	6.235000	6.5200	+3.822%	2,274,683	+66.411%
2024-07-01	6.4700	6.4700	6.220000	6.2800	-0.397%	2,642,077	+72.771%
2024-06-28	6.2000	6.4000	6.125000	6.3050	+0.079%	1,319,401	+72.086%
2024-06-27	6.1200	6.3300	5.790000	6.3000	-9.613%	3,372,245	+72.222%
2024-06-26	7.0200	7.0200	6.840000	6.9700	-0.429%	973,822	+55.667%
2024-06-25	7.0300	7.0800	6.960000	7.0000	-2.643%	719,127	+55.000%
2024-06-24	7.1600	7.2350	7.110000	7.1900	+2.714%	994,668	+50.904%
2024-06-21	7.1300	7.1300	6.915000	7.0000	+0.287%	1,406,003	+55.000%
2024-06-20	6.8200	6.9900	6.780000	6.9800	-0.570%	831,052	+55.444%
2024-06-18	7.1600	7.1800	7.020000	7.0200	-1.127%	1,429,324	+54.558%
2024-06-17	7.1200	7.1200	6.990000	7.1000	+1.429%	545,322	+52.817%
2024-06-14	6.9100	7.0250	6.900000	7.0000	+0.430%	689,273	+55.000%
2024-06-13	7.1400	7.1700	6.960000	6.9700	-0.853%	407,443	+55.667%
2024-06-12	7.2100	7.3200	7.010000	7.0300	+0.861%	1,550,439	+54.339%
2024-06-11	7.0400	7.1100	6.960000	6.9700	-1.969%	639,908	+55.667%
2024-06-10	7.1100	7.1700	6.965000	7.1100	-1.796%	983,213	+52.602%
2024-06-07	7.3900	7.3900	7.230000	7.2400	-3.595%	686,678	+49.862%
2024-06-06	7.3300	7.5100	7.320000	7.5100	+2.316%	420,972	+44.474%
2024-06-05	7.4500	7.4500	7.280000	7.3400	-0.407%	573,234	+47.820%
2024-06-04	7.2900	7.3850	7.275000	7.3700	+0.272%	602,052	+47.218%
2024-06-03	7.3300	7.4450	7.280500	7.3500	+2.654%	936,420	+47.619%
2024-05-31	7.1700	7.2500	7.125000	7.1600	0.000%	480,972	+51.536%
2024-05-30	7.0400	7.1700	7.025000	7.1600	+3.468%	321,525	+51.536%
2024-05-29	7.0200	7.0600	6.830000	6.9200	-5.978%	863,230	+56.792%
2024-05-28	7.2400	7.5000	7.180000	7.3600	+2.222%	640,650	+47.418%
2024-05-24	7.0400	7.2250	7.010000	7.2000	+1.266%	1,137,215	+50.694%
2024-05-23	7.1300	7.2000	7.040000	7.1100	-1.113%	815,505	+52.602%
2024-05-22	7.2900	7.3100	7.030000	7.1900	-6.258%	1,625,624	+50.904%
2024-05-21	7.6300	7.7150	7.555000	7.6700	-0.130%	803,065	+41.460%
2024-05-20	7.6200	7.7600	7.540000	7.6800	-0.260%	1,443,878	+41.276%
2024-05-17	7.5000	7.7600	7.450000	7.7000	+0.391%	1,092,925	+40.909%
2024-05-16	7.5500	7.7000	7.510000	7.6700	-0.260%	907,654	+41.460%
2024-05-15	7.5800	7.7300	7.510100	7.6900	+2.945%	1,606,418	+41.092%
2024-05-14	7.2600	7.6893	6.670000	7.4700	+2.469%	3,276,911	+45.248%
2024-05-13	7.0000	7.3300	7.000000	7.2900	+4.143%	2,962,520	+48.834%
2024-05-10	6.9200	7.0300	6.920000	7.0000	+0.865%	521,629	+55.000%
2024-05-09	6.8900	6.9700	6.875000	6.9400	+1.462%	416,240	+56.340%
2024-05-08	6.8800	6.9600	6.830000	6.8400	+0.588%	705,948	+58.626%
2024-05-07	6.9100	6.9800	6.800000	6.8000	-3.134%	2,356,341	+59.559%
2024-05-06	6.9800	7.0750	6.930000	7.0200	+6.849%	1,587,581	+54.558%
2024-05-03	6.5900	6.6700	6.540000	6.5700	+2.817%	1,514,117	+65.145%
2024-05-02	6.5700	6.5700	6.350000	6.3900	-5.891%	1,336,066	+69.797%
2024-05-01	6.3800	6.9350	6.380000	6.7900	+5.599%	896,583	+59.794%
2024-04-30	6.5100	6.6200	6.320000	6.4300	-0.772%	1,785,894	+68.740%
2024-04-29	6.3700	6.5210	6.295000	6.4800	+1.567%	1,106,092	+67.438%
2024-04-26	6.3600	6.5050	6.290000	6.3800	+1.754%	673,447	+70.063%
2024-04-25	6.3300	6.3700	6.120000	6.2700	-1.878%	1,012,213	+73.046%
2024-04-24	6.4200	6.4400	6.290000	6.3900	-1.389%	963,534	+69.797%
2024-04-23	6.4900	6.6550	6.430000	6.4800	+2.857%	3,409,923	+67.438%
2024-04-22	6.3200	6.3400	6.250000	6.3000	+0.318%	922,048	+72.222%
2024-04-19	6.4500	6.4600	6.270000	6.2800	-3.976%	1,225,296	+72.771%
2024-04-18	6.6400	6.6400	6.460000	6.5400	-0.608%	759,730	+65.902%
2024-04-17	6.8400	6.8400	6.480000	6.5800	-2.950%	1,458,529	+64.894%
2024-04-16	6.5100	6.8000	6.440000	6.7800	+3.670%	1,534,563	+60.029%
2024-04-15	6.5700	6.7000	6.470000	6.5400	-0.305%	1,316,967	+65.902%
2024-04-12	6.5700	6.6300	6.490000	6.5600	-1.353%	938,741	+65.396%
2024-04-11	6.6500	6.7200	6.560000	6.6500	-4.591%	1,165,440	+63.158%
2024-04-10	6.7100	7.0200	6.710000	6.9700	-2.925%	1,420,196	+55.667%
2024-04-09	7.2900	7.3500	7.130000	7.1800	-1.509%	1,875,238	+51.114%
2024-04-08	7.1800	7.3250	7.140000	7.2900	+2.821%	1,757,266	+48.834%
2024-04-05	7.0000	7.1301	6.885000	7.0900	+3.353%	1,020,555	+53.032%
2024-04-04	6.9500	7.0700	6.860000	6.8600	-0.435%	1,643,269	+58.163%
2024-04-03	6.7200	6.9100	6.650000	6.8900	+1.622%	2,068,367	+57.475%
2024-04-02	6.5400	6.8000	6.410000	6.7800	+1.497%	1,176,939	+60.029%
2024-04-01	6.7000	6.7000	6.550000	6.6800	0.000%	494,658	+62.425%
2024-03-28	6.5800	6.7000	6.500000	6.6800	+0.451%	1,026,162	+62.425%
2024-03-27	6.5200	6.6700	6.440000	6.6500	+2.623%	950,032	+63.158%
2024-03-26	6.4500	6.4800	6.390000	6.4800	+1.887%	1,401,123	+67.438%
2024-03-25	6.3100	6.4500	6.250000	6.3600	+2.251%	1,580,166	+70.597%
2024-03-22	6.1400	6.2200	5.950000	6.2200	-8.260%	2,989,575	+74.437%
2024-03-21	6.3800	6.8200	5.800000	6.7800	+7.790%	5,884,971	+60.029%
2024-03-20	6.1500	6.3200	6.090000	6.2900	+3.795%	2,133,150	+72.496%
2024-03-19	5.9700	6.1400	5.940000	6.0600	+0.165%	2,282,702	+79.043%
2024-03-18	6.0700	6.0700	5.930000	6.0500	-1.305%	2,073,520	+79.339%
2024-03-15	5.9100	6.1800	5.850000	6.1300	+6.424%	3,766,514	+76.998%
2024-03-14	5.7800	5.9000	5.680000	5.7600	-9.148%	3,906,387	+88.368%
2024-03-13	6.3800	6.4500	6.250000	6.3400	+0.795%	1,852,957	+71.136%
2024-03-12	6.6800	6.6800	6.210000	6.2900	-7.090%	2,912,235	+72.496%
2024-03-11	6.6800	6.9200	6.560000	6.7700	-3.286%	1,756,336	+60.266%
2024-03-08	6.6100	7.0200	6.510000	7.0000	+24.777%	5,078,165	+55.000%
2024-03-07	5.5500	5.6100	5.330000	5.6100	+2.559%	4,791,857	+93.405%
2024-03-06	5.3900	5.6350	5.300100	5.4700	-11.345%	7,577,914	+98.355%
2024-03-05	6.4500	6.6250	6.100000	6.1700	-6.938%	3,006,731	+75.851%
2024-03-04	6.6200	6.8000	6.550000	6.6300	-6.091%	3,360,978	+63.650%
2024-03-01	6.9800	7.2150	6.645000	7.0600	-5.992%	3,923,072	+53.683%
2024-02-29	8.7300	8.7900	5.560000	7.5100	-19.593%	22,198,360	+44.474%
2024-02-28	9.1200	9.3700	9.060000	9.3400	+0.430%	1,705,069	+16.167%
2024-02-27	9.2100	9.3050	9.070000	9.3000	+0.108%	758,782	+16.667%
2024-02-26	9.2000	9.3199	9.085000	9.2900	+1.752%	917,438	+16.792%
2024-02-23	8.9000	9.1500	8.860000	9.1300	+4.943%	1,215,539	+18.839%
2024-02-22	8.7800	8.8000	8.660000	8.7000	-0.571%	403,922	+24.713%
2024-02-21	8.5300	8.8500	8.520000	8.7500	+2.459%	765,212	+24.000%
2024-02-20	8.6600	8.8000	8.520000	8.5400	+0.826%	819,269	+27.049%
2024-02-16	8.5300	8.6700	8.450000	8.4700	-1.854%	642,181	+28.099%
2024-02-15	8.6200	8.7200	8.510000	8.6300	-0.461%	667,436	+25.724%
2024-02-14	8.4300	8.6900	8.350000	8.6700	+3.337%	1,056,507	+25.144%
2024-02-13	8.3100	8.4300	8.240000	8.3900	-0.119%	558,897	+29.321%
2024-02-12	8.3700	8.4800	8.290000	8.4000	+1.449%	568,123	+29.167%
2024-02-09	8.0500	8.2800	8.045000	8.2800	+1.720%	551,610	+31.039%
2024-02-08	8.0800	8.3000	7.935000	8.1400	-0.123%	734,331	+33.292%
2024-02-07	8.4100	8.4200	7.940000	8.1500	-2.861%	1,230,157	+33.129%

document.getElementById("hlypHS").onerror = function(){this.style.display='none';}; .dark-mode .ksdyN6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ksdyN6{ color: #333333; background-color: white; border: 2px solid #333333; }GRFSGrifois, S.A.stock NASDAQ ADR

GRFS
Grifois, S.A.
stock NASDAQ ADR