$74.45 -0.37 (%) Graco Inc - New York Stock Exchange, Inc.

Jul. 27, 2016 | 11:20 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GGG historical data

Date Open High Low Close Volume
7/26/201674.5575.5674.4974.82353,402
7/25/201673.6974.5072.8574.34486,778
7/22/201672.7774.2772.7773.78787,005
7/21/201675.1075.1071.6873.372,241,548
7/20/201679.6780.4879.2080.28381,766
7/19/201679.5880.1779.4579.65222,587
7/18/201680.2380.3979.6979.98213,829
7/15/201680.5680.5680.0380.33374,173
7/14/201680.7080.9080.2080.27209,428
7/13/201680.5780.9480.0580.32394,393
7/12/201681.2081.3880.7580.78272,245
7/11/201680.0080.8280.0080.46218,394
7/8/201678.5679.7078.5679.52232,302
7/7/201677.0578.1377.0077.60256,555
7/6/201676.8376.9775.9276.68944,249
7/5/201677.9278.0676.8577.38400,979
7/1/201678.8579.5277.3478.43304,815
6/30/201677.4678.9977.1578.99558,310
6/29/201676.9977.5376.3077.33307,843
6/28/201675.8176.8674.9775.81449,963
6/27/201676.6776.8274.6574.97503,399
6/24/201679.1679.6977.1377.48391,675
6/23/201681.6282.5481.6282.54182,600
6/22/201680.9381.4980.6780.71167,762
6/21/201681.1181.1180.2980.53201,184
6/20/201680.6381.4380.6381.10178,505
6/17/201678.8880.0378.8879.44306,866
6/16/201678.6779.2177.7778.96184,824
6/15/201680.0780.2379.1679.31142,219
6/14/201679.3379.9479.1979.73134,069
6/13/201679.6180.2779.3879.58218,256
6/10/201680.2680.3479.5080.04333,602
6/9/201681.1081.4580.5181.13230,065
6/8/201681.8882.3281.5581.62343,792
6/7/201681.8782.2881.3081.46735,968
6/6/201681.3481.9581.1981.68175,019
6/3/201681.4082.0880.6981.06375,286
6/2/201680.4382.1780.4381.81276,104
6/1/201679.6780.8178.3680.62178,568
5/31/201680.7181.1679.9780.27325,128
5/27/201680.0480.7580.0480.57235,774
5/26/201680.5080.8179.8080.12241,564
5/25/201681.0081.0079.9780.28275,372
5/24/201679.9780.8279.9480.58323,612
5/23/201678.8379.5278.6579.41161,711
5/20/201678.4979.4578.1278.97311,757
5/19/201678.2378.7577.4777.97330,435
5/18/201679.5180.0878.3878.91224,617
5/17/201680.4180.9679.2579.99310,058
5/16/201680.5681.3980.3980.50310,389
5/13/201680.8581.0179.6380.05320,684
5/12/201680.6381.5079.7581.11438,954
5/11/201680.1480.7479.7280.04430,311
5/10/201679.2880.7879.0180.56375,134
5/9/201678.9179.3478.3878.91324,813
5/6/201677.1379.4277.1379.25488,266
5/5/201677.9478.2177.1477.28275,122
5/4/201678.0078.5976.9477.39313,032
5/3/201677.9278.4977.7078.29283,756
5/2/201678.5778.8477.8278.64316,140
4/29/201678.9179.3078.0378.39247,349
4/28/201679.6980.1078.5578.91189,861
4/27/201680.8081.0779.8680.41188,780
4/26/201679.9480.6179.1780.59296,884
4/25/201680.0080.6779.1879.63421,500
4/22/201679.8980.5678.6880.56638,397
4/21/201681.3381.3378.6580.041,070,402
4/20/201685.1785.6881.6382.231,125,193
4/19/201685.4686.6284.8985.44629,049
4/18/201684.3985.3583.9384.87232,451
4/15/201684.2984.8384.0084.76250,773
4/14/201684.5285.0683.8184.37343,460
4/13/201685.0385.8784.6385.68243,444
4/12/201683.5984.7783.2384.65309,287
4/11/201683.5384.3482.6683.23244,241
4/8/201683.1284.0482.3982.89123,733
4/7/201682.4883.1781.5882.17186,008
4/6/201682.7383.2181.7683.18338,003
4/5/201682.2583.1482.1682.58296,202
4/4/201684.0584.5282.6383.19514,367
4/1/201683.2386.4282.0886.02691,925
3/31/201683.7884.2983.2283.96264,866
3/30/201684.9885.2883.9183.97284,386
3/29/201681.3984.3981.2184.24402,961
3/28/201682.2882.3281.1981.68234,548
3/24/201680.6682.3880.0782.32751,164
3/23/201682.3682.6781.2981.34349,605
3/22/201682.7883.4181.4382.75533,354
3/21/201684.3084.4083.6184.20300,482
3/18/201683.6484.9983.6484.36677,134
3/17/201682.0683.8881.5183.80431,358
3/16/201680.7682.1280.5082.03211,526
3/15/201679.9281.0579.5780.78339,721
3/14/201680.9681.3480.6080.64308,850
3/11/201681.4281.6580.8681.39234,037
3/10/201681.5481.5479.6580.80253,029
3/9/201682.2782.3980.8681.35423,889
3/8/201681.7682.5680.8482.03420,385
3/7/201681.4982.7781.3482.73579,664
3/4/201680.0082.2779.7881.70412,964
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center