$73.05 -0.49 (%) Graco Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
12/8/201572.3572.5471.3571.48163,561
12/7/201573.4973.4972.3373.00253,185
12/4/201573.7774.5573.4073.75182,761
12/3/201574.4674.4672.9773.82363,181
12/2/201574.7075.1673.8374.19187,522
12/1/201575.4875.8174.5374.86160,808
11/30/201575.8677.5575.0675.46301,760
11/27/201575.0975.7574.7775.3872,750
11/25/201575.3676.0274.9975.10173,725
11/24/201574.1675.7674.0975.36179,971
11/23/201574.7075.3074.2874.50140,465
11/20/201574.3475.0574.2674.50156,374
11/19/201573.5974.4272.8474.17192,804
11/18/201571.8473.9071.8373.71480,881
11/17/201572.1872.5971.3571.58294,088
11/16/201571.4472.2471.3072.17461,754
11/13/201572.2572.7771.4771.66412,103
11/12/201574.5874.5972.3472.40266,421
11/11/201575.4275.7074.5374.76246,092
11/10/201574.7875.3274.5175.28263,554
11/9/201575.7675.9974.4275.08212,826
11/6/201576.3376.5075.2475.98182,358
11/5/201576.3877.0675.1776.59421,545
11/4/201576.1377.0476.0376.52571,853
11/3/201575.0176.2874.6376.08373,116
11/2/201573.8474.9973.2374.65199,118
10/30/201574.1274.3573.4073.40285,545
10/29/201573.1874.3373.1873.82325,090
10/28/201571.5473.7871.4273.70248,373
10/27/201572.0472.2671.0471.32264,028
10/26/201572.8373.0472.3372.42275,259
10/23/201572.2573.1371.6072.70631,775
10/22/201568.0072.6167.8471.651,175,139
10/21/201568.2768.6766.8167.41543,172
10/20/201569.0069.2568.0368.24637,023
10/19/201568.1069.2568.0069.11457,973
10/16/201569.3069.6267.6868.44373,639
10/15/201569.2869.5667.9869.39321,324
10/14/201570.0470.3169.3469.50247,659
10/13/201571.5072.0170.2870.35376,771
10/12/201573.5573.5572.0372.13223,088
10/9/201574.4274.9073.3573.48196,947
10/8/201572.5074.5072.5074.43167,968
10/7/201571.5973.5071.4172.69535,089
10/6/201570.4871.6570.4871.21361,831
10/5/201568.2870.6968.1870.59356,952
10/2/201565.6967.8665.6767.85396,690
10/1/201567.1767.7266.4566.69372,018
9/30/201566.1767.2565.6767.03402,931
9/29/201565.7666.6965.3665.51386,107
9/28/201565.9366.0965.3865.68367,722
9/25/201565.8867.0865.0966.46256,058
9/24/201566.3866.4064.7165.52545,323
9/23/201568.4168.5967.0167.09261,077
9/22/201569.2569.5967.8968.04354,955
9/21/201569.2870.2068.7769.97359,390
9/18/201569.4469.5768.4168.81739,823
9/17/201570.5871.5670.0970.33290,080
9/16/201569.9870.9069.7870.81215,630
9/15/201568.6670.0268.1269.95311,623
9/14/201569.3969.4668.4468.72286,870
9/11/201569.0069.5368.7969.46189,050
9/10/201570.0670.2569.0469.33317,744
9/9/201569.5570.0469.2569.44346,801
9/8/201568.8469.4668.3869.29239,594
9/4/201566.6667.9866.5667.75554,780
9/3/201566.8567.8366.3967.52231,985
9/2/201566.9666.9965.9366.79276,878
9/1/201567.9767.9765.8765.92631,686
8/31/201568.0569.0567.4268.99350,353
8/28/201567.5368.5467.5368.38281,581
8/27/201566.6667.7266.4167.71324,453
8/26/201565.9966.0264.6965.83466,991
8/25/201566.4366.5164.6964.80512,939
8/24/201564.1766.7263.4464.79667,980
8/21/201568.7669.1267.3867.43406,437
8/20/201570.1270.3368.9669.29360,459
8/19/201571.7571.7570.5270.60236,054
8/18/201572.3572.7672.0772.09107,668
8/17/201571.7072.6471.3872.45183,663
8/14/201571.9672.5071.6472.03237,293
8/13/201572.0872.4571.7072.14121,350
8/12/201571.2972.2770.8172.27176,044
8/11/201571.8972.4271.3871.70168,596
8/10/201572.0072.7571.6372.71190,065
8/7/201571.2171.6870.9771.41154,806
8/6/201572.0072.2871.2871.36182,636
8/5/201571.7272.7170.8471.90363,591
8/4/201571.5172.2771.1171.35288,597
8/3/201571.3671.6470.5371.50325,880
7/31/201571.7272.2771.2671.49306,786
7/30/201570.8771.7770.7471.41327,066
7/29/201570.1471.2469.7371.19356,792
7/28/201570.0470.3869.7070.15475,722
7/27/201569.0369.6868.9769.54418,405
7/24/201570.2470.8569.3469.43426,224
7/23/201569.7573.4969.7570.001,118,185
7/22/201566.8867.2866.5966.77315,747
7/21/201567.1467.6466.6867.02517,547
7/20/201565.5067.3965.5067.23470,387
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center