$78.58 +1.92 (%) Graco Inc - NYSE

Dec. 18, 2014 | 01:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GGG historical data

Date Open High Low Close Volume
3/5/201477.9078.2377.4477.54197,478
3/4/201478.4478.6177.9277.99315,911
3/3/201477.2077.8276.5277.39355,255
2/28/201477.5078.8677.4478.03330,121
2/27/201477.2077.8376.7077.57175,720
2/26/201476.7777.7876.5777.26232,497
2/25/201475.8877.1275.7276.67235,539
2/24/201476.1476.8775.8475.94281,826
2/21/201476.9576.9575.9876.03260,702
2/20/201475.1277.0074.9276.90365,212
2/19/201476.3176.8174.7974.93303,417
2/18/201475.4276.7874.9676.63412,982
2/14/201474.8775.8174.2475.44289,838
2/13/201472.9074.8872.6874.80334,718
2/12/201472.5173.4572.3873.26350,207
2/11/201471.6872.7371.4372.57301,940
2/10/201471.5171.7670.4471.67466,745
2/7/201470.0971.2969.8471.25430,433
2/6/201468.4869.5168.1369.30375,950
2/5/201467.6168.8567.2568.00468,302
2/4/201466.3167.7765.1867.671,112,695
2/3/201469.4570.0165.8966.01885,796
1/31/201470.8171.4669.4269.49465,042
1/30/201471.5471.9971.1471.72508,980
1/29/201470.7672.0070.5670.98456,743
1/28/201471.9572.8971.2471.66629,726
1/27/201472.9073.5271.6472.04397,118
1/24/201475.4275.5172.6772.80303,517
1/23/201477.3577.4576.0376.12243,080
1/22/201478.0878.0877.3277.63172,273
1/21/201478.5078.6777.4378.04166,669
1/17/201478.2778.7077.9678.30171,076
1/16/201478.1478.9778.0978.58162,842
1/15/201478.3578.8878.1978.68184,639
1/14/201477.0278.4676.7878.30292,681
1/13/201477.5678.2376.4676.66266,405
1/10/201477.2278.0576.8778.00191,989
1/9/201476.2777.1875.7977.01259,376
1/8/201476.0776.6475.5376.19179,992
1/7/201475.7876.4075.4676.10235,814
1/6/201477.1577.4475.5675.58425,117
1/3/201476.7177.1476.4276.99207,895
1/2/201477.4977.6676.1376.82232,385
12/31/201378.0478.3177.6478.12150,493
12/30/201378.0078.2977.5277.97109,933
12/27/201377.9978.1077.4577.82151,054
12/26/201377.5078.0577.5077.71170,473
12/24/201377.0877.4876.9877.08123,375
12/23/201377.3577.3576.8377.09209,591
12/20/201376.2577.5276.2577.02400,909
12/19/201376.3476.6876.0076.25167,209
12/18/201375.7976.6174.8776.31224,401
12/17/201375.8276.0175.3675.71205,138
12/16/201375.6376.4175.3275.70197,876
12/13/201375.2475.6774.6475.09147,110
12/12/201374.7675.3074.5174.99164,298
12/11/201376.9877.4074.5674.72176,195
12/10/201376.8378.3976.8376.96191,558
12/9/201376.6577.8076.1977.03230,893
12/6/201375.8176.6975.8176.44232,922
12/5/201375.5676.0875.4275.68201,705
12/4/201375.1276.4174.6475.88196,181
12/3/201374.9776.0674.3875.55303,179
12/2/201376.8877.3675.4975.61342,745
11/29/201377.4377.6176.8177.2379,321
11/27/201377.5277.6076.7877.31116,918
11/26/201377.4377.7576.9277.39126,436
11/25/201377.4677.8977.1277.42137,404
11/22/201377.2677.6876.7477.34170,708
11/21/201377.0177.3876.6577.25155,459
11/20/201377.5577.5576.2876.64113,209
11/19/201377.7678.1676.7777.25166,071
11/18/201379.0079.1977.6077.89116,241
11/15/201378.5078.8878.1478.87133,483
11/14/201378.7978.9078.2078.53108,400
11/13/201377.2278.8976.9178.81152,170
11/12/201377.0977.5576.9377.53163,942
11/11/201376.7977.7376.6777.03204,227
11/8/201376.0977.4976.0977.28185,314
11/7/201378.3578.8576.2176.27225,935
11/6/201379.0579.6677.9678.35149,856
11/5/201378.2178.9177.3278.60154,589
11/4/201378.0178.8877.7078.67228,151
11/1/201377.3977.9076.2077.79200,233
10/31/201377.0178.2076.5577.26223,495
10/30/201377.3678.0876.6776.87168,938
10/29/201376.7378.0376.6877.17270,680
10/28/201376.5177.2776.3076.72323,003
10/25/201378.2278.2276.7577.32225,013
10/24/201376.0078.1875.9978.03227,558
10/23/201376.8177.2776.0977.27362,296
10/22/201377.0177.6676.8077.31195,831
10/21/201375.7576.7675.7576.56342,595
10/18/201375.5276.2475.2775.89280,497
10/17/201375.7976.0575.2175.29330,177
10/16/201376.5277.0075.6576.00228,616
10/15/201377.0477.0475.8176.33148,217
10/14/201375.1477.4974.5677.20140,978
10/11/201375.2975.9475.0975.83142,957
10/10/201374.0375.4273.9775.41166,570
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center