$71.33 -1.19 (%) Graco Inc - NYSE

Apr. 17, 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
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
1/2/201580.5081.4879.1380.35138,509
12/31/201480.9681.7480.1780.18184,380
12/30/201481.1781.4780.4180.76137,715
12/29/201481.3682.1480.9381.34111,370
12/26/201481.1581.9381.1581.4376,190
12/24/201480.8081.4180.2980.7761,673
12/23/201480.0081.2979.6080.79150,975
12/22/201479.0179.7278.7379.67209,296
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center