$76.64 +0.86 (%) Graco Inc - NYSE

Mar. 2, 2015 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GGG historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center