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
2023-12-29 8.70 8.70 8.70 8.70 0.0M
2023-12-27 7.99 7.99 7.99 7.99 0.0M
2023-12-26 7.90 7.90 7.90 7.90 0.0M
2023-12-22 7.75 7.92 7.65 7.92 0.0M
2023-12-21 7.64 7.64 7.64 7.64 0.0M
2023-12-19 7.77 8.00 7.77 8.00 0.0M
2023-12-18 7.59 7.59 7.59 7.59 0.1M
2023-12-15 7.59 7.59 7.40 7.40 0.0M
2023-12-14 7.94 7.94 7.94 7.94 0.0M
2023-12-13 7.40 7.40 7.40 7.40 0.0M
2023-12-12 7.50 7.50 7.19 7.19 0.0M
2023-12-11 7.58 7.58 7.58 7.58 0.0M
2023-12-08 7.61 7.61 7.61 7.61 0.0M
2023-12-06 7.35 7.35 7.25 7.25 0.0M
2023-12-01 6.55 6.75 6.55 6.75 0.0M
2023-11-29 6.90 6.90 6.90 6.90 0.0M
2023-11-22 6.88 6.88 6.88 6.88 0.0M
2023-11-21 6.93 6.93 6.79 6.79 0.0M
2023-11-16 7.00 7.00 7.00 7.00 0.0M
2023-11-15 6.74 7.04 6.68 6.93 0.0M
2023-11-14 6.62 6.62 6.62 6.62 0.0M
2023-11-10 6.14 6.14 6.14 6.14 0.0M
2023-11-08 6.46 6.46 6.46 6.46 0.0M
2023-11-06 6.25 6.28 6.25 6.28 0.0M
2023-11-02 6.25 6.25 6.25 6.25 0.0M
2023-11-01 5.54 5.54 5.54 5.54 0.0M
2023-10-31 5.29 5.29 5.29 5.29 0.0M
2023-10-30 5.40 5.40 5.40 5.40 0.0M
2023-10-26 5.40 5.40 5.40 5.40 0.0M
2023-10-25 5.30 5.30 5.30 5.30 0.0M
2023-10-24 5.60 5.60 5.38 5.57 0.0M
2023-10-23 5.32 5.32 5.32 5.32 0.0M
2023-10-19 5.75 5.75 5.75 5.75 0.0M
2023-10-18 5.73 6.24 5.73 5.97 0.0M
2023-10-16 6.25 6.25 6.02 6.02 0.0M
2023-10-13 6.22 6.22 6.22 6.22 0.0M
2023-10-10 6.37 6.37 6.32 6.32 0.0M
2023-10-05 6.13 6.13 6.13 6.13 0.0M
2023-10-04 6.12 6.12 6.06 6.06 0.0M
2023-10-03 5.90 5.90 5.90 5.90 0.0M
2023-10-02 6.36 6.36 6.31 6.31 0.0M
2023-09-27 6.35 6.35 6.35 6.35 0.0M
2023-09-22 6.63 6.63 6.63 6.63 0.0M
2023-09-21 6.64 6.66 6.64 6.66 0.0M
2023-09-20 6.91 6.91 6.91 6.91 0.1M
2023-09-15 7.00 7.00 7.00 7.00 0.0M
2023-09-11 6.61 6.61 6.50 6.50 0.0M
2023-09-05 6.50 6.50 6.50 6.50 0.0M
2023-08-30 6.64 6.64 6.64 6.64 0.0M
2023-08-25 7.00 7.00 7.00 7.00 0.0M
2023-08-23 7.11 7.11 7.11 7.11 0.0M
2023-08-07 7.08 7.16 6.99 7.00 0.0M
2023-08-04 7.12 7.12 7.12 7.12 0.0M
2023-08-03 7.02 7.02 7.02 7.02 0.0M
2023-08-01 7.10 7.10 7.10 7.10 0.0M
2023-07-25 7.32 7.32 7.20 7.20 0.0M
2023-07-20 7.50 7.50 7.50 7.50 0.0M
2023-07-19 7.63 7.63 7.63 7.63 0.0M
2023-07-13 6.90 6.90 6.90 6.90 0.0M
2023-07-11 6.80 6.80 6.80 6.80 0.0M
2023-07-10 6.45 6.50 6.45 6.50 0.0M
2023-07-07 6.26 6.35 6.26 6.35 0.0M
2023-07-03 6.43 6.43 6.43 6.43 0.0M
2023-06-30 6.39 6.39 6.39 6.39 0.0M
2023-06-29 6.18 6.18 6.18 6.18 0.0M
2023-06-23 6.21 6.21 6.21 6.21 0.0M
2023-06-21 6.31 6.31 6.31 6.31 0.0M
2023-06-20 6.48 6.48 6.48 6.48 0.0M
2023-06-15 6.04 6.45 6.04 6.45 0.0M
2023-06-13 5.95 5.95 5.95 5.95 0.0M
2023-06-07 6.40 6.40 6.40 6.40 0.0M
2023-06-06 6.40 6.40 6.40 6.40 0.0M
2023-06-05 6.32 6.32 6.32 6.32 0.0M
2023-06-02 5.89 5.89 5.89 5.89 0.0M
2023-05-30 6.03 6.28 5.91 6.28 0.0M
2023-05-26 6.00 6.00 6.00 6.00 0.0M
2023-05-24 6.00 6.00 6.00 6.00 0.0M
2023-05-23 6.35 6.35 6.35 6.35 0.0M
2023-05-19 6.15 6.15 6.00 6.10 0.0M
2023-05-17 6.00 6.00 6.00 6.00 0.0M
2023-05-15 6.26 6.26 6.10 6.10 0.0M
2023-05-08 5.07 5.07 5.07 5.07 0.0M
2023-05-05 5.13 5.13 5.13 5.13 0.0M
2023-05-04 4.83 4.83 4.83 4.83 0.0M
2023-05-02 4.85 4.85 4.85 4.85 0.0M
2023-05-01 5.12 5.12 5.12 5.12 0.0M
2023-04-27 4.80 4.80 4.80 4.80 0.0M
2023-04-26 4.76 4.76 4.76 4.76 0.0M
2023-04-24 5.00 5.00 5.00 5.00 0.0M
2023-04-21 5.10 5.10 5.10 5.10 0.0M
2023-04-14 5.30 5.30 5.22 5.22 0.0M
2023-04-13 5.28 5.28 5.28 5.28 0.0M
2023-04-10 5.03 5.03 4.70 4.70 0.0M
2023-04-06 4.75 4.75 4.75 4.75 0.0M
2023-04-04 4.81 4.81 4.81 4.81 0.0M
2023-04-03 4.91 4.91 4.91 4.91 0.0M
2023-03-30 5.11 5.11 4.95 5.00 0.0M
2023-03-28 4.78 4.78 4.78 4.78 0.0M
2023-03-24 4.79 4.79 4.57 4.57 0.0M
2023-03-20 4.39 4.39 4.19 4.19 0.0M
2023-03-16 4.86 4.86 4.86 4.86 0.0M
2023-03-15 4.90 4.90 4.90 4.90 0.0M
2023-03-13 4.99 5.20 4.99 5.20 0.0M
2023-03-10 5.50 5.50 5.36 5.36 0.0M
2023-03-09 5.20 5.20 5.20 5.20 0.0M
2023-03-03 6.27 6.27 6.27 6.27 0.0M
2023-03-02 5.96 5.96 5.96 5.96 0.0M
2023-02-27 6.85 6.85 6.85 6.85 0.0M
2023-02-24 6.61 6.61 6.61 6.61 0.0M
2023-02-23 6.90 6.90 6.51 6.51 0.0M
2023-02-16 7.40 7.40 7.40 7.40 0.0M
2023-02-15 7.60 7.92 7.60 7.92 0.0M
2023-02-06 7.59 7.59 7.34 7.34 0.0M
2023-02-03 7.60 7.60 7.05 7.05 0.0M
2023-02-01 6.80 6.80 6.80 6.80 0.0M
2023-01-31 6.14 6.14 6.14 6.14 0.0M
2023-01-30 7.05 7.05 6.75 6.75 0.0M
2023-01-27 7.03 7.03 7.03 7.03 0.0M
2023-01-23 6.31 6.31 6.31 6.31 0.0M
2023-01-20 6.80 6.80 6.60 6.60 0.0M
2023-01-18 6.67 6.67 6.67 6.67 0.0M
2023-01-17 6.75 6.75 6.65 6.65 0.0M
2023-01-11 6.45 6.67 6.45 6.50 0.0M
2023-01-09 6.42 6.42 6.42 6.42 0.0M
2023-01-06 6.35 6.35 6.35 6.35 0.0M
2023-01-05 5.70 6.40 5.70 6.00 0.0M