$73.30 -0.04 (%) Graco Inc - NYSE

May. 28, 2015 | 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
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
3/11/201573.2373.7772.7373.76260,398
3/10/201573.9673.9973.1973.19161,983
3/9/201574.2375.2474.1174.83161,838
3/6/201575.0975.1974.0074.22203,737
3/5/201575.6975.7775.1175.40139,856
3/4/201576.4076.6575.5775.70221,547
3/3/201577.0177.4276.6576.98168,308
3/2/201575.7877.4075.7877.40210,786
2/27/201576.5676.6675.7875.78142,647
2/26/201576.5277.0076.1376.65184,144
2/25/201575.9776.9275.8976.80180,609
2/24/201575.3776.0275.1875.89167,905
2/23/201576.8376.8375.5175.67233,450
2/20/201575.4077.0075.1276.87211,392
2/19/201575.0375.8174.7975.60151,892
2/18/201574.9375.9574.9375.26175,270
2/17/201575.1575.4774.2975.22183,153
2/13/201574.4475.3374.4175.19174,605
2/12/201574.0374.6873.6574.38194,893
2/11/201573.8674.1473.3473.67137,951
2/10/201574.1274.3073.6573.94308,112
2/9/201572.4973.8872.4973.74268,232
2/6/201572.4873.4872.4872.95346,156
2/5/201571.7772.6271.6572.37280,217
2/4/201571.2471.9371.1371.57350,510
2/3/201570.8572.1670.8571.65439,399
2/2/201571.1571.5370.0171.00542,046
1/30/201571.6972.0670.6071.24493,375
1/29/201571.6472.3271.1371.98489,560
1/28/201571.5172.3570.8071.77617,886
1/27/201575.0975.3971.4371.58903,653
1/26/201576.0177.1975.6677.17370,931
1/23/201577.9678.0177.1677.30146,642
1/22/201577.7778.2176.5577.97230,113
1/21/201575.4977.3775.1877.14202,494
1/20/201575.9376.4175.0875.52396,158
1/16/201575.9876.3975.1375.86522,877
1/15/201577.1477.4376.0776.22363,958
1/14/201576.8977.4676.1176.81233,651
1/13/201579.3180.6877.2077.80342,574
1/12/201579.2779.7478.0078.72226,219
1/9/201580.3480.6579.2879.33160,318
1/8/201579.3480.4179.3480.34140,260
1/7/201578.8479.0578.0179.04219,140
1/6/201579.1079.6376.8778.09206,535
1/5/201580.4080.4077.8779.09323,774
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center