$72.79 +1.25 (%) Graco Inc - NYSE

Feb. 12, 2016 | 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
2/12/201672.1773.3371.9972.79247,393
2/11/201669.8172.2569.5771.54493,873
2/10/201671.8572.6170.9971.07264,139
2/9/201671.2273.1070.8671.65535,210
2/8/201671.7572.5570.4572.03349,109
2/5/201672.3873.4772.0272.80493,089
2/4/201669.9473.4968.8472.70528,546
2/3/201669.6870.5368.2270.18338,749
2/2/201668.7869.9768.1269.06423,855
2/1/201671.7571.8269.0069.90538,655
1/29/201670.8872.7769.9472.68494,306
1/28/201670.1970.7769.3570.30417,593
1/27/201669.2670.0068.6369.03618,618
1/26/201666.1070.5065.0269.761,568,674
1/25/201664.7164.7563.2463.56730,321
1/22/201664.4865.8763.7364.87512,289
1/21/201665.0065.3163.4863.85505,987
1/20/201664.5565.8663.0564.98418,891
1/19/201667.2067.8665.2265.55567,720
1/15/201663.9565.3863.9565.23373,724
1/14/201664.6065.9363.4465.42350,155
1/13/201666.9567.5364.6564.78311,600
1/12/201666.9667.6665.6966.75236,330
1/11/201666.4966.6565.8566.40289,799
1/8/201667.9167.9166.0266.10287,671
1/7/201668.1568.3867.1767.43266,186
1/6/201669.9270.6368.7669.24218,475
1/5/201671.7171.7170.1270.79263,404
1/4/201670.7371.8570.1671.66323,152
12/31/201572.6473.3972.0772.07170,946
12/30/201572.7173.3072.6372.87224,213
12/29/201573.6674.3673.0373.19199,832
12/28/201572.9973.4972.4173.33229,498
12/24/201573.1573.5372.7673.26101,446
12/23/201572.6873.6772.4473.30242,847
12/22/201570.8672.5870.1272.13375,943
12/21/201570.0370.8969.8370.48311,716
12/18/201569.4870.1668.8669.70894,783
12/17/201569.4870.2168.4969.45424,776
12/16/201569.0669.8467.9769.45372,917
12/15/201569.1169.3068.3068.78401,494
12/14/201569.7269.7867.9668.76411,125
12/11/201570.0170.4068.7569.66193,357
12/10/201570.9171.3170.2770.79222,716
12/9/201571.2872.3070.5570.98216,320
12/8/201572.3572.5471.3571.48163,561
12/7/201573.4973.4972.3373.00253,185
12/4/201573.7774.5573.4073.75182,761
12/3/201574.4674.4672.9773.82363,181
12/2/201574.7075.1673.8374.19187,522
12/1/201575.4875.8174.5374.86160,808
11/30/201575.8677.5575.0675.46301,760
11/27/201575.0975.7574.7775.3872,750
11/25/201575.3676.0274.9975.10173,725
11/24/201574.1675.7674.0975.36179,971
11/23/201574.7075.3074.2874.50140,465
11/20/201574.3475.0574.2674.50156,374
11/19/201573.5974.4272.8474.17192,804
11/18/201571.8473.9071.8373.71480,881
11/17/201572.1872.5971.3571.58294,088
11/16/201571.4472.2471.3072.17461,754
11/13/201572.2572.7771.4771.66412,103
11/12/201574.5874.5972.3472.40266,421
11/11/201575.4275.7074.5374.76246,092
11/10/201574.7875.3274.5175.28263,554
11/9/201575.7675.9974.4275.08212,826
11/6/201576.3376.5075.2475.98182,358
11/5/201576.3877.0675.1776.59421,545
11/4/201576.1377.0476.0376.52571,853
11/3/201575.0176.2874.6376.08373,116
11/2/201573.8474.9973.2374.65199,118
10/30/201574.1274.3573.4073.40285,545
10/29/201573.1874.3373.1873.82325,090
10/28/201571.5473.7871.4273.70248,373
10/27/201572.0472.2671.0471.32264,028
10/26/201572.8373.0472.3372.42275,259
10/23/201572.2573.1371.6072.70631,775
10/22/201568.0072.6167.8471.651,175,139
10/21/201568.2768.6766.8167.41543,172
10/20/201569.0069.2568.0368.24637,023
10/19/201568.1069.2568.0069.11457,973
10/16/201569.3069.6267.6868.44373,639
10/15/201569.2869.5667.9869.39321,324
10/14/201570.0470.3169.3469.50247,659
10/13/201571.5072.0170.2870.35376,771
10/12/201573.5573.5572.0372.13223,088
10/9/201574.4274.9073.3573.48196,947
10/8/201572.5074.5072.5074.43167,968
10/7/201571.5973.5071.4172.69535,089
10/6/201570.4871.6570.4871.21361,831
10/5/201568.2870.6968.1870.59356,952
10/2/201565.6967.8665.6767.85396,690
10/1/201567.1767.7266.4566.69372,018
9/30/201566.1767.2565.6767.03402,931
9/29/201565.7666.6965.3665.51386,107
9/28/201565.9366.0965.3865.68367,722
9/25/201565.8867.0865.0966.46256,058
9/24/201566.3866.4064.7165.52545,323
9/23/201568.4168.5967.0167.09261,077
9/22/201569.2569.5967.8968.04354,955
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center