$70.97 -0.16 (%) Graco Inc - NYSE

Jul. 6, 2015 | 11:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GGG historical data

Date Open High Low Close Volume
9/24/201030.3430.8730.2030.80225,016
9/23/201030.0830.5629.8429.88303,659
9/22/201030.2430.4929.8130.30287,762
9/21/201030.5930.6330.2430.36356,777
9/20/201030.1330.6129.9730.53282,400
9/17/201030.3730.5630.0230.12486,959
9/16/201029.9030.1229.9030.10383,569
9/15/201029.6630.0229.5529.86272,452
9/14/201029.9930.0629.7029.71255,511
9/13/201029.8730.1429.7730.02256,070
9/10/201029.6329.7929.4929.54272,720
9/9/201029.6829.7829.4629.62211,562
9/8/201029.2929.5229.2029.32213,011
9/7/201029.3729.5229.1829.28182,338
9/3/201029.5929.9129.4129.55277,839
9/2/201028.8129.2328.6329.18415,879
9/1/201028.2628.9928.2228.79352,382
8/31/201027.9628.2327.6127.91288,000
8/30/201028.3128.4227.9828.02180,500
8/27/201028.0928.5627.6828.47298,400
8/26/201027.9728.2327.8027.90368,800
8/25/201027.3627.8727.0527.84420,400
8/24/201028.0828.1227.5727.57412,100
8/23/201029.1229.1928.3428.54267,700
8/20/201028.8429.0128.4028.99161,500
8/19/201029.6229.7128.8628.95175,800
8/18/201029.7230.0529.3629.79304,300
8/17/201029.5029.8929.3629.69468,500
8/16/201029.1429.5129.0329.14316,100
8/13/201029.8129.8629.3529.40341,600
8/12/201029.7630.1029.6029.89464,800
8/11/201031.1831.1830.2430.34308,500
8/10/201031.7432.0931.5731.75337,100
8/9/201032.2632.2931.9132.20165,100
8/6/201031.7032.2631.6532.04326,500
8/5/201032.2232.6132.0032.02172,200
8/4/201031.9332.5731.8432.52363,300
8/3/201031.8231.9931.3031.70406,700
8/2/201031.9632.1831.7132.06218,100
7/30/201030.9731.7430.7831.57241,400
7/29/201031.5931.7031.0831.42437,500
7/28/201031.6931.8331.3231.45411,200
7/27/201031.9132.3031.6331.86646,400
7/26/201031.4731.8531.1831.78307,100
7/23/201030.6431.5030.2231.41503,100
7/22/201029.7030.7529.6930.68566,800
7/21/201030.8731.3830.4630.60357,200
7/20/201029.2730.6728.9830.61356,300
7/19/201029.5129.7129.0029.64150,400
7/16/201030.3230.4029.3329.40289,000
7/15/201030.6430.6430.0030.54268,500
7/14/201030.9531.2430.6530.81310,600
7/13/201030.4131.2830.3931.10267,500
7/12/201030.5830.7129.8330.11337,000
7/9/201030.3930.7230.2530.72230,900
7/8/201029.9130.5629.6830.46534,100
7/7/201028.8629.7028.7129.65449,500
7/6/201028.9829.1828.4628.76612,800
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!