$71.98 +0.48 (%) Graco Inc - NYSE

Aug. 4, 2015 | 09:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GGG historical data

Date Open High Low Close Volume
8/3/201571.3671.6470.5371.50325,880
7/31/201571.7272.2771.2671.49306,786
7/30/201570.8771.7770.7471.41327,066
7/29/201570.1471.2469.7371.19356,792
7/28/201570.0470.3869.7070.15475,722
7/27/201569.0369.6868.9769.54418,405
7/24/201570.2470.8569.3469.43426,224
7/23/201569.7573.4969.7570.001,118,185
7/22/201566.8867.2866.5966.77315,747
7/21/201567.1467.6466.6867.02517,547
7/20/201565.5067.3965.5067.23470,387
7/17/201566.7466.8965.5965.69384,096
7/16/201567.5067.8766.7966.89320,617
7/15/201568.7168.9467.1567.29440,619
7/14/201569.5769.8969.3269.58305,797
7/13/201569.2669.8068.9369.73362,834
7/10/201569.4369.4368.5168.89279,667
7/9/201570.0170.8968.7668.77286,733
7/8/201570.5570.9469.1769.48363,971
7/7/201570.7271.1970.0371.00204,651
7/6/201570.6271.2270.4170.81225,678
7/2/201571.4971.4970.7571.13160,532
7/1/201571.6671.7470.6871.34295,450
6/30/201571.1671.5570.4871.03355,575
6/29/201571.9272.1870.5470.60306,587
6/26/201571.9472.6071.6672.43279,127
6/25/201572.0072.1571.1471.81215,567
6/24/201571.9572.0971.4271.92303,486
6/23/201571.8872.4371.3871.91263,325
6/22/201572.5272.5271.7771.95233,115
6/19/201572.5072.5071.8571.85273,367
6/18/201572.0472.4571.4972.34231,326
6/17/201572.0472.5671.2371.80150,499
6/16/201571.6972.1371.3071.81159,055
6/15/201572.0472.2071.2271.81256,053
6/12/201573.1473.1472.2472.60215,105
6/11/201573.0673.4772.8673.47137,957
6/10/201572.7473.5072.4272.95150,403
6/9/201572.1472.9472.1072.43249,142
6/8/201572.3672.7672.1272.41160,681
6/5/201572.5972.7372.0672.43231,763
6/4/201572.7473.0672.3472.58156,606
6/3/201572.9173.6672.5972.96105,628
6/2/201572.3273.2472.1972.78146,779
6/1/201572.9073.0172.3072.38234,811
5/29/201573.0673.4972.3072.59226,320
5/28/201573.2573.5872.7473.30141,351
5/27/201573.0873.5672.5773.34155,071
5/26/201573.3873.7672.6772.98122,213
5/22/201574.0374.4173.3373.56208,047
5/21/201573.6774.3873.6374.09170,754
5/20/201573.8574.0673.3473.82144,518
5/19/201574.3174.4873.2873.71191,921
5/18/201573.8774.3373.3574.15164,235
5/15/201574.1974.4073.5973.98118,889
5/14/201573.6574.4873.4674.25154,138
5/13/201573.0273.6072.8973.25171,230
5/12/201572.7272.9071.8972.72235,507
5/11/201572.4472.8572.2072.65161,977
5/8/201572.7873.2572.2372.54183,817
5/7/201572.2572.4971.7872.08143,726
5/6/201572.4272.7671.8972.39199,808
5/5/201572.7373.4071.9072.23237,654
5/4/201572.5873.1272.5872.76199,647
5/1/201572.0772.6972.0772.56266,241
4/30/201572.0572.9071.4971.62361,343
4/29/201571.8272.6471.3572.39295,834
4/28/201571.6072.4271.0372.05400,921
4/27/201571.2371.8971.0071.81339,769
4/24/201572.3072.3570.4871.11567,193
4/23/201571.0072.3969.7872.20678,589
4/22/201571.8272.6171.4472.08434,523
4/21/201572.3872.5471.4871.82323,005
4/20/201571.8772.3971.7072.18279,787
4/17/201571.7871.8370.8571.33283,504
4/16/201571.1472.8570.7472.52643,294
4/15/201571.2571.9170.9971.65304,123
4/14/201570.7671.0870.5271.02144,181
4/13/201570.9171.1870.7470.84153,845
4/10/201571.2171.3770.8971.00167,235
4/9/201571.3471.3570.7370.98185,630
4/8/201571.5071.9371.2371.50144,906
4/7/201571.7972.7371.7971.81241,535
4/6/201572.2373.4472.2372.86261,677
4/2/201571.9372.9171.6372.35158,003
4/1/201572.1472.1471.2371.86161,253
3/31/201571.4572.3070.7772.16341,626
3/30/201571.5572.2670.9971.65536,615
3/27/201570.7471.2670.4071.13194,385
3/26/201570.5970.9070.2770.87239,157
3/25/201571.8272.0870.8370.86251,150
3/24/201571.7671.9871.1471.56310,288
3/23/201572.1372.6571.8771.96280,973
3/20/201573.3673.5172.0572.18678,143
3/19/201573.2973.7672.7373.28209,867
3/18/201572.0873.6771.6573.58531,465
3/17/201573.0973.0972.1772.36378,904
3/16/201573.6173.9672.7373.34360,507
3/13/201574.3274.3272.9873.15200,835
3/12/201573.9974.8273.8874.57155,605
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!