$76.98 -0.42 (%) Graco Inc - NYSE

Mar. 3, 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
5/25/201030.4931.2730.0531.15891,900
5/24/201031.6032.2531.3631.41257,300
5/21/201030.4132.4030.2631.78573,500
5/20/201031.6031.8130.6431.00376,900
5/19/201032.8833.1831.8232.31259,400
5/18/201034.0934.4833.0133.11244,100
5/17/201034.7134.8232.9633.77459,300
5/14/201035.3235.3834.2234.46423,900
5/13/201035.5635.8835.1435.65370,600
5/12/201034.9335.7334.8435.66321,500
5/11/201034.2835.2034.1334.72621,800
5/10/201033.8334.5733.6234.56382,600
5/7/201032.2633.0831.2132.43844,900
5/6/201033.3233.8731.0132.43381,300
5/5/201033.8034.1333.2833.54192,100
5/4/201034.9834.9833.9634.18297,600
5/3/201034.8935.7334.7635.50425,200
4/30/201035.7335.9834.6634.68283,600
4/29/201034.8735.7934.6735.75390,000
4/28/201034.8235.1234.4834.59306,700
4/27/201035.3035.9034.6834.75384,200
4/26/201035.0335.7835.0335.43324,400
4/23/201035.3135.4435.0135.26401,900
4/22/201033.1735.2832.8835.161,469,800
4/21/201031.8732.4931.7032.23488,200
4/20/201031.5532.1531.5531.76540,800
4/19/201031.4331.8631.1431.47411,200
4/16/201031.8031.9931.4031.60449,200
4/15/201032.0032.2031.9231.951,010,100
4/14/201032.2332.3032.0532.15550,400
4/13/201031.9432.1031.9432.01362,600
4/12/201032.1232.1331.9332.03270,300
4/9/201031.9932.0831.7932.00719,100
4/8/201032.2232.2931.7831.97293,200
4/7/201032.3932.5332.1832.37332,800
4/6/201032.2732.6132.2332.49414,600
4/5/201032.3032.5532.2232.50379,800
4/1/201032.2532.5432.0832.26519,900
3/31/201032.1832.5031.8932.00274,400
3/30/201032.0432.5032.0432.35427,800
3/29/201031.6032.1131.6032.06338,500
3/26/201031.4131.8231.2531.49498,600
3/25/201031.2331.6131.1931.23404,500
3/24/201031.1631.5231.0831.08321,200
3/23/201030.8831.4730.7731.44222,500
3/22/201030.3730.9330.3230.84134,100
3/19/201031.1931.2530.5630.61326,300
3/18/201030.9531.2530.8831.10259,900
3/17/201030.8631.1730.7731.04208,200
3/16/201030.5730.7430.3130.71201,300
3/15/201030.3430.5030.3230.43181,200
3/12/201030.2130.3830.0130.34259,900
3/11/201030.3030.3029.8230.19183,800
3/10/201030.1230.4429.9030.34301,300
3/9/201030.0630.4029.9030.12352,600
3/8/201029.5830.2429.5830.09509,300
3/5/201028.7729.9328.7729.64744,400
3/4/201028.6728.9128.6128.69316,200
3/3/201028.3728.9328.3728.73405,200
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center