Grifols SA ADR (GIKLY)

GIKLY
🏛️ 미국 →
7.14
마지막 업데이트: 2025-09-04
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 5.75 5.75 5.75 5.75 0.0M
2022-12-29 5.71 5.71 5.41 5.41 0.0M
2022-12-28 5.34 5.34 5.34 5.34 0.0M
2022-12-27 5.95 5.95 5.95 5.95 0.0M
2022-12-22 5.79 5.79 5.79 5.79 0.0M
2022-12-21 5.50 5.50 5.24 5.25 0.0M
2022-12-20 5.00 5.20 5.00 5.20 0.0M
2022-12-19 5.15 5.62 5.15 5.62 0.0M
2022-12-16 5.70 5.70 5.70 5.70 0.0M
2022-12-15 5.65 5.65 5.65 5.65 0.0M
2022-12-14 5.63 5.63 5.63 5.63 0.0M
2022-12-13 5.50 5.50 5.50 5.50 0.0M
2022-12-12 5.33 5.33 5.10 5.10 0.0M
2022-12-08 5.48 5.48 5.00 5.05 0.0M
2022-12-05 6.00 6.00 5.75 5.92 0.0M
2022-12-02 5.20 5.20 5.20 5.20 0.1M
2022-12-01 5.71 5.71 5.43 5.43 0.1M
2022-11-30 5.10 5.10 5.10 5.10 0.0M
2022-11-29 4.85 4.85 4.85 4.85 0.2M
2022-11-28 5.29 5.29 5.29 5.29 0.0M
2022-11-21 5.01 5.05 5.00 5.05 0.1M
2022-11-18 5.02 5.02 5.02 5.02 0.0M
2022-11-17 4.69 4.69 4.65 4.65 0.0M
2022-11-15 5.45 5.45 5.45 5.45 0.0M
2022-11-14 5.65 5.65 5.65 5.65 0.0M
2022-11-10 4.68 5.04 4.68 5.04 0.0M
2022-11-09 4.96 5.05 4.96 5.05 0.0M
2022-11-08 4.79 4.79 4.75 4.75 0.0M
2022-11-07 4.37 4.37 4.37 4.37 0.0M
2022-11-04 4.06 4.28 4.06 4.28 0.0M
2022-11-02 4.50 4.50 4.07 4.07 0.0M
2022-11-01 4.71 4.71 4.71 4.71 0.0M
2022-10-31 4.28 4.28 3.94 3.94 0.0M
2022-10-28 4.00 4.11 3.98 4.04 0.0M
2022-10-27 4.24 4.32 4.04 4.04 0.0M
2022-10-25 4.32 4.32 4.32 4.32 0.0M
2022-10-24 4.26 4.26 3.69 3.69 0.0M
2022-10-21 3.93 3.93 3.80 3.80 0.0M
2022-10-20 4.37 4.37 4.00 4.00 0.0M
2022-10-19 3.96 3.96 3.89 3.89 0.0M
2022-10-18 3.99 3.99 3.99 3.99 0.0M
2022-10-17 4.40 4.40 3.84 3.84 0.0M
2022-10-14 4.24 4.24 4.24 4.24 0.0M
2022-10-13 3.74 3.74 3.71 3.74 0.0M
2022-10-12 3.80 3.80 3.79 3.79 0.0M
2022-10-11 3.79 4.36 3.79 3.79 0.0M
2022-10-10 3.84 4.34 3.84 3.86 0.0M
2022-10-07 4.19 4.19 4.19 4.19 0.0M
2022-10-06 4.16 4.16 4.16 4.16 0.0M
2022-10-05 3.94 3.94 3.94 3.94 0.0M
2022-10-04 4.39 4.39 4.39 4.39 0.0M
2022-10-03 4.19 4.58 4.19 4.58 0.0M
2022-09-30 4.04 4.53 4.04 4.53 0.0M
2022-09-29 4.57 4.57 4.20 4.20 0.0M
2022-09-28 4.58 4.58 4.58 4.58 0.0M
2022-09-27 4.39 4.91 4.39 4.91 0.0M
2022-09-26 4.75 5.04 4.62 4.65 0.0M
2022-09-23 5.13 5.13 4.75 5.09 0.0M
2022-09-22 5.60 5.62 5.20 5.30 0.0M
2022-09-21 5.34 5.34 5.34 5.34 0.0M
2022-09-20 5.86 6.03 5.55 6.03 0.0M
2022-09-19 5.50 6.05 5.49 6.05 0.0M
2022-09-16 5.81 5.81 5.55 5.55 0.0M
2022-09-15 5.66 6.15 5.65 6.15 0.0M
2022-09-12 6.20 6.41 5.97 6.29 0.0M
2022-09-09 6.27 6.27 6.15 6.15 0.0M
2022-09-08 5.77 6.15 5.77 6.15 0.0M
2022-09-06 5.50 5.90 5.30 5.50 0.0M
2022-09-01 5.71 5.71 5.71 5.71 0.0M
2022-08-31 6.27 6.27 5.74 5.74 0.0M
2022-08-30 6.21 6.27 5.73 6.23 0.0M
2022-08-29 5.76 6.24 5.76 6.24 0.0M
2022-08-26 6.55 6.55 6.00 6.00 0.0M
2022-08-25 6.25 6.50 6.25 6.45 0.0M
2022-08-24 6.00 6.00 6.00 6.00 0.0M
2022-08-23 6.10 6.10 6.10 6.10 0.0M
2022-08-22 6.30 6.70 6.30 6.35 0.0M
2022-08-19 6.65 6.65 6.39 6.39 0.0M
2022-08-18 6.37 6.89 6.37 6.85 0.0M
2022-08-17 6.97 6.97 6.97 6.97 0.0M
2022-08-16 7.11 7.11 7.11 7.11 0.0M
2022-08-15 7.40 7.40 6.75 7.14 0.0M
2022-08-12 7.48 7.48 7.48 7.48 0.0M
2022-08-11 7.25 7.25 7.25 7.25 0.0M
2022-08-10 6.85 6.85 6.85 6.85 0.0M
2022-08-09 7.15 7.15 7.15 7.15 0.0M
2022-08-08 7.09 7.09 7.09 7.09 0.0M
2022-08-05 7.15 7.50 7.15 7.50 0.0M
2022-08-04 7.11 7.11 7.11 7.11 0.0M
2022-07-29 7.15 7.15 7.15 7.15 0.0M
2022-07-28 7.43 7.43 7.43 7.43 0.0M
2022-07-27 7.83 7.83 7.83 7.83 0.0M
2022-07-26 7.90 7.92 7.90 7.92 0.0M
2022-07-22 8.25 8.25 8.25 8.25 0.0M
2022-07-21 8.30 8.30 7.92 7.92 0.0M
2022-07-19 8.05 8.25 8.05 8.25 0.0M
2022-07-14 7.50 8.15 7.47 8.15 0.0M
2022-07-13 7.75 8.12 7.75 8.12 0.0M
2022-07-12 8.15 8.15 7.99 7.99 0.0M
2022-07-08 8.40 8.40 8.40 8.40 0.0M
2022-07-07 8.30 8.80 8.30 8.60 0.0M
2022-07-05 9.10 9.25 9.10 9.25 0.0M
2022-07-01 9.54 9.54 9.54 9.54 0.0M
2022-06-30 9.52 9.52 9.25 9.25 0.0M
2022-06-27 10.39 10.39 10.39 10.39 0.0M
2022-06-23 10.01 10.01 9.50 9.50 0.0M
2022-06-22 9.61 9.61 9.61 9.61 0.0M
2022-06-21 9.34 10.14 9.34 10.14 0.0M
2022-06-17 9.55 9.55 8.99 8.99 0.0M
2022-06-15 9.35 9.76 8.95 9.76 0.0M
2022-06-14 9.14 9.14 9.00 9.00 0.0M
2022-06-13 9.75 9.75 9.75 9.75 0.0M
2022-06-10 9.69 9.69 9.12 9.12 0.0M
2022-06-08 10.50 10.50 10.50 10.50 0.0M
2022-06-07 10.25 10.28 10.25 10.28 0.1M
2022-06-01 10.15 10.15 10.15 10.15 0.0M
2022-05-31 10.30 10.45 10.30 10.45 0.0M
2022-05-27 10.50 10.50 10.50 10.50 0.0M
2022-05-26 10.40 10.40 10.40 10.40 0.0M
2022-05-25 10.53 11.00 10.53 11.00 0.0M
2022-05-24 10.90 10.90 10.50 10.50 0.0M
2022-05-23 10.70 10.70 10.40 10.40 0.0M
2022-05-20 10.86 10.86 10.15 10.15 0.0M
2022-05-17 10.50 10.50 10.50 10.50 0.0M
2022-05-16 9.98 10.00 9.98 10.00 0.0M
2022-05-13 10.25 10.25 10.25 10.25 0.0M
2022-05-12 10.17 10.25 10.17 10.25 0.1M
2022-05-11 9.98 9.98 9.90 9.90 0.0M
2022-05-10 9.31 9.31 9.31 9.31 0.0M
2022-05-09 9.35 9.35 9.35 9.35 0.0M
2022-05-06 9.89 9.89 9.89 9.89 0.0M
2022-05-02 8.66 8.66 8.53 8.61 0.0M
2022-04-29 8.57 8.57 8.57 8.57 0.0M
2022-04-28 8.90 8.90 8.90 8.90 0.0M
2022-04-11 8.31 8.31 8.31 8.31 0.0M
2022-04-01 8.79 8.79 8.79 8.79 0.0M
2022-03-30 9.10 9.10 9.10 9.10 0.0M
2022-03-23 8.90 8.90 8.78 8.78 0.0M
2022-03-22 8.85 8.91 8.85 8.91 0.0M
2022-03-07 9.11 9.11 9.11 9.11 0.0M
2022-03-02 9.64 9.64 9.64 9.64 0.0M
2022-02-24 8.03 8.03 8.03 8.03 0.0M
2022-02-14 8.40 8.40 8.40 8.40 0.0M
2022-02-07 8.50 8.50 8.50 8.50 0.0M
2022-01-04 9.35 9.35 9.35 9.35 0.0M