$70.87 +0.01 (%) Graco Inc - NYSE

Mar. 26, 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
6/9/201475.2176.2175.0875.97178,844
6/6/201474.9475.7374.7375.44150,815
6/5/201473.8174.9973.6074.79153,168
6/4/201473.2673.9273.2673.77116,626
6/3/201473.2973.8073.2073.51160,856
6/2/201473.0373.6572.1473.50200,510
5/30/201472.8873.1672.5372.98255,708
5/29/201473.6473.6572.8972.95155,157
5/28/201473.6774.0373.2073.36160,255
5/27/201473.2473.8972.9973.64169,233
5/23/201471.6972.7071.3372.62216,165
5/22/201471.6172.3571.1671.67143,934
5/21/201471.1171.7970.8271.44262,278
5/20/201472.6272.6270.4670.91179,717
5/19/201471.9372.9471.6672.66133,759
5/16/201471.6272.2271.1172.20178,529
5/15/201471.9372.2870.3971.54253,142
5/14/201473.5973.5972.1672.28213,393
5/13/201474.5174.6073.5573.72125,511
5/12/201473.6574.5373.5174.46243,322
5/9/201473.1273.4872.5673.43136,560
5/8/201473.3074.3472.9773.20151,455
5/7/201473.5773.8072.4973.41172,039
5/6/201473.4673.8972.9273.15208,801
5/5/201472.4374.0972.0773.63284,019
5/2/201472.4673.4072.3172.66451,242
5/1/201472.3972.8171.9172.48231,853
4/30/201472.3072.8471.9172.50399,387
4/29/201472.6372.9372.0472.31314,314
4/28/201472.7272.7471.5572.30314,533
4/25/201472.3972.7872.0772.15448,527
4/24/201473.8474.1071.7772.62307,486
4/23/201474.0074.3873.4974.17320,846
4/22/201474.4074.8973.9073.93225,766
4/21/201473.8374.3273.2274.29129,970
4/17/201473.5273.9973.4673.79266,743
4/16/201472.8274.0072.8073.62401,150
4/15/201472.5973.0371.4772.68494,892
4/14/201472.8973.0371.8872.49249,834
4/11/201472.8073.1071.6971.93294,325
4/10/201474.7275.3572.8873.08348,553
4/9/201474.0875.0773.9174.91347,683
4/8/201472.3874.3772.3874.06355,140
4/7/201474.4074.6072.3172.41256,481
4/4/201476.7276.7274.5074.61179,512
4/3/201476.3276.5975.2876.03209,669
4/2/201476.6277.1376.1876.40250,098
4/1/201475.0076.5375.0076.51340,950
3/31/201474.4374.9773.7174.74289,917
3/28/201473.3174.2472.9473.66259,973
3/27/201473.1173.5172.4473.05199,980
3/26/201475.4375.6973.1773.19221,297
3/25/201475.3775.7374.7074.94159,276
3/24/201476.0276.0274.2474.75176,764
3/21/201475.5576.7575.5575.97432,291
3/20/201474.9675.3974.5075.33224,338
3/19/201475.2575.9874.5775.16152,514
3/18/201475.9576.1275.1075.40284,006
3/17/201475.5376.4675.3675.78139,915
3/14/201474.7775.8074.7774.90178,238
3/13/201476.4176.7574.4574.83187,230
3/12/201475.9876.2075.3976.04196,553
3/11/201477.2277.6676.1576.34179,401
3/10/201477.7777.9476.7676.92197,670
3/7/201477.9578.3677.3577.66299,228
3/6/201477.7878.1277.4077.54270,447
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center