$71.49 +0.08 (%) Graco Inc - NYSE

Jul. 31, 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
10/22/201034.8735.4834.5335.07507,259
10/21/201038.9838.9834.0734.42753,449
10/20/201033.6134.3433.4734.23477,471
10/19/201033.2733.7132.8033.52874,435
10/18/201033.3733.7733.2833.70289,488
10/15/201034.0034.1433.1333.35351,567
10/14/201033.2933.8733.2233.76540,931
10/13/201033.0633.7033.0633.46381,660
10/12/201032.7233.0732.3132.93287,414
10/11/201032.8533.0532.7332.89319,065
10/8/201032.2232.9732.2232.78167,405
10/7/201032.5632.5632.0732.22210,700
10/6/201032.5332.8432.2432.35283,787
10/5/201031.8132.6931.7232.51329,016
10/4/201031.7831.9931.2531.41400,923
10/1/201031.8932.1831.7831.81457,093
9/30/201031.7632.2031.4131.73476,447
9/29/201030.7332.0630.6931.59516,525
9/28/201030.6430.9830.0530.90235,564
9/27/201030.7530.9030.4130.55172,633
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
  • Showing 1201-1259 of 1,259 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!