Graco Inc $74.92

down -0.35


19/9/2014 04:00 PM  |  NYSE : GGG  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GGG historical data

Date Open High Low Close Volume
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
10/9/201374.5774.5772.9373.45293,168
10/8/201374.5575.5374.5074.54466,908
10/7/201375.1375.5974.7074.73233,102
10/4/201374.8276.0874.5775.79143,847
10/3/201375.1575.4574.0674.99192,205
10/2/201374.8475.4774.1375.42202,792
10/1/201373.9375.7873.9375.29569,251
9/30/201372.3974.2772.3974.06281,941
9/27/201373.6673.9873.0673.40168,976
9/26/201372.8273.9872.6073.90215,602
9/25/201373.3173.5072.3872.88133,324
9/24/201372.6773.6972.4273.22123,474
9/23/201373.1473.8171.8072.72121,650
9/20/201374.2174.4473.4273.46288,179
9/19/201373.9174.5773.7173.8795,686
9/18/201373.0074.0872.3573.91129,786
9/17/201372.7873.0072.0473.00133,556
9/16/201373.0073.0072.4772.7490,173
9/13/201372.8272.9971.3672.31158,967
9/12/201372.5673.1072.1872.35139,089
9/11/201373.0073.1172.4172.7065,314
9/10/201372.4473.2171.8173.18150,557
9/9/201371.3572.2071.3071.91130,431
9/6/201371.2871.9670.1671.09163,286
9/5/201370.5071.4670.3571.14146,061
9/4/201369.2670.7069.0370.55191,985
9/3/201370.4571.2868.0669.29447,371
8/30/201370.7070.7269.3069.49163,954
8/29/201370.2971.2570.2970.56123,736
8/28/201370.1770.8269.6170.6291,198
8/27/201371.0971.4770.0370.12106,195
8/26/201372.2272.7271.7672.0683,844
8/23/201372.9572.9571.3072.4198,504
8/22/201372.0572.9472.0572.8579,341
8/21/201371.7172.4071.1271.80135,102
8/20/201371.2072.0770.8271.8384,716
8/19/201371.4672.1671.0471.04106,103
8/16/201370.8571.7170.6771.56163,679
8/15/201371.8872.0569.6170.89283,896
8/14/201372.8473.1772.3072.94165,563
8/13/201372.5272.7971.7072.7484,326
8/12/201371.8472.7071.8472.30125,672
8/9/201371.5572.4670.3472.10116,318
8/8/201371.9772.4671.4171.69179,949
8/7/201372.3472.3871.2571.63178,479
8/6/201373.5073.8171.9372.52267,204
8/5/201373.5274.2273.3473.69212,080
8/2/201373.5173.9972.6873.82290,422
8/1/201370.7374.7070.6673.71657,343
7/31/201368.4070.3268.3069.78291,630
7/30/201368.5668.8068.0968.36175,902
7/29/201368.5768.9068.0768.15145,544
7/26/201368.6069.5568.6068.91147,856
7/25/201368.1769.3667.6968.82329,076
7/24/201369.0169.4767.5768.10303,312
7/23/201368.2668.8968.0468.78127,401
7/22/201367.8068.5967.6368.1397,208
7/19/201367.9868.2867.7767.88129,108
7/18/201367.9568.4067.7468.04209,874
7/17/201367.8868.2467.5467.77102,122
7/16/201367.8768.3567.4167.62122,047
7/15/201368.0968.3967.6367.93205,094
Trading Center