$78.96 -0.10 (%) Graco Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GGG historical data

Date Open High Low Close Volume
12/19/201479.0479.5978.8078.96600,513
12/18/201477.8279.0977.1579.06217,116
12/17/201476.4976.8075.4876.66320,752
12/16/201476.7277.3475.9776.24319,340
12/15/201478.1378.2476.2877.05214,269
12/12/201477.9678.4977.2477.40182,279
12/11/201478.9580.3178.6178.94204,662
12/10/201480.3180.3178.3578.49181,876
12/9/201478.8480.6678.4380.55168,793
12/8/201480.7081.5679.4980.01180,673
12/5/201481.1281.3180.3780.90163,544
12/4/201480.7481.2579.9981.13320,684
12/3/201479.5181.2679.4381.06277,479
12/2/201480.0080.5379.3379.82197,303
12/1/201479.7580.1379.3280.00290,970
11/28/201480.1780.5279.5580.10170,055
11/26/201480.7681.0080.0980.36126,580
11/25/201480.0080.9179.7980.85284,943
11/24/201479.6780.0079.4279.99104,972
11/21/201479.5080.0079.1479.49124,145
11/20/201477.5378.5677.4378.43150,059
11/19/201478.9178.9177.7778.26113,980
11/18/201479.2679.9878.9779.07196,056
11/17/201478.5179.4878.2679.01197,411
11/14/201478.6679.1378.1378.52195,403
11/13/201479.7179.7178.4578.81162,214
11/12/201479.3279.9679.2179.47147,678
11/11/201479.6180.0079.2579.82172,998
11/10/201479.1179.6878.8379.57133,282
11/7/201478.9979.3178.4079.01204,265
11/6/201478.2379.2978.2379.02168,255
11/5/201478.9379.0677.9178.40193,738
11/4/201478.1578.5677.7278.16255,840
11/3/201478.5079.5377.8378.60477,723
10/31/201478.1378.5277.2178.50429,692
10/30/201476.9377.5976.5377.00279,747
10/29/201478.4079.0076.8977.01433,820
10/28/201476.4378.5075.8478.38284,089
10/27/201475.7676.2575.0175.70320,282
10/24/201476.1376.1475.5475.94191,377
10/23/201474.2776.8273.9976.27349,546
10/22/201475.1775.3473.4073.44287,026
10/21/201473.7375.2573.7375.21157,392
10/20/201472.2173.3772.2173.31253,182
10/17/201473.2273.3272.0472.54294,691
10/16/201469.5172.7169.1172.55642,230
10/15/201469.7571.2769.0570.90549,790
10/14/201468.6270.4368.2670.00515,699
10/13/201469.1269.2267.3767.84541,989
10/10/201468.3568.4767.0668.05430,134
10/9/201470.5670.7268.3768.46449,339
10/8/201470.0771.1869.5570.92441,558
10/7/201471.3471.4670.0570.07236,835
10/6/201472.1372.3371.3371.90145,811
10/3/201471.8572.2571.5571.77264,632
10/2/201471.3971.9970.6171.42395,515
10/1/201473.0073.1271.2071.30558,234
9/30/201473.2873.5972.7372.98339,514
9/29/201472.4373.2772.1973.26235,534
9/26/201472.8773.0872.6172.86329,594
9/25/201473.6473.8172.2972.81314,361
9/24/201473.8374.3773.5674.12260,551
9/23/201473.6974.3873.5573.98249,361
9/22/201474.8774.9573.8074.16213,630
9/19/201475.3475.9274.4474.92384,003
9/18/201475.6375.6374.5575.27335,000
9/17/201475.3375.7774.9475.14241,217
9/16/201475.8775.8774.8375.38297,911
9/15/201476.3576.3575.7175.91110,786
9/12/201476.8177.0776.3676.41163,419
9/11/201475.9777.1675.9777.0391,387
9/10/201476.1476.7275.7376.54116,595
9/9/201476.9577.1476.0876.24145,267
9/8/201476.9277.4976.7377.15146,376
9/5/201477.2177.4476.7277.20120,085
9/4/201477.5377.9176.8577.10138,867
9/3/201477.7278.1577.4877.61209,323
9/2/201476.9977.9576.9477.69300,634
8/29/201477.0077.0576.5776.86138,928
8/28/201477.0477.4976.6276.84182,106
8/27/201477.2777.8177.0677.52139,433
8/26/201477.5578.4377.2077.45149,069
8/25/201477.5177.6577.0077.5795,556
8/22/201477.1777.4276.6377.02126,608
8/21/201477.3777.8476.9377.39132,473
8/20/201476.5177.4376.5177.2799,320
8/19/201476.7077.1976.5376.87112,625
8/18/201475.7676.8775.7076.50146,383
8/15/201476.0976.0974.5175.24131,716
8/14/201475.4275.8174.8575.74121,280
8/13/201474.7975.3774.4675.1996,419
8/12/201474.6875.1973.9974.55138,428
8/11/201475.0075.3474.6174.8696,368
8/8/201473.5774.5473.1674.51101,453
8/7/201474.4474.7473.2673.56230,360
8/6/201473.4674.0473.1473.96170,683
8/5/201473.6274.5373.0073.74137,944
8/4/201473.8374.2772.8274.13304,621
8/1/201473.8673.9972.5473.58343,531
7/31/201475.4575.8874.1474.15245,771
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center