$73.98 -0.18 (%) Graco Inc - NYSE

Sep. 23, 2014 | 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
7/15/201368.0968.3967.6367.93205,094
7/12/201368.2968.4167.9968.09115,390
7/11/201368.1568.4667.8568.24289,212
7/10/201366.2067.4166.1867.12209,620
7/9/201365.0066.5064.8266.35442,392
7/8/201364.7864.9964.5164.70207,653
7/5/201364.1064.6763.2364.63179,946
7/3/201363.1463.9362.8463.60147,867
7/2/201363.8264.1763.3263.5696,556
7/1/201363.4464.2663.3663.90263,623
6/28/201362.7563.4262.2563.21321,909
6/27/201362.2563.0261.9962.8290,505
6/26/201362.0062.2661.2561.74148,909
6/25/201361.5561.9360.9561.55172,373
6/24/201361.6961.7860.2660.91323,455
6/21/201362.7562.7661.3661.71266,714
6/20/201363.0063.2362.2562.50238,414
6/19/201364.3764.5863.7463.87112,304
6/18/201363.4564.5863.1764.36142,217
6/17/201363.7463.7663.0563.43139,289
6/14/201363.4063.7562.8963.01177,308
6/13/201362.7063.5362.1463.37231,745
6/12/201363.9864.0062.5262.7094,700
6/11/201363.0363.7962.4363.54210,598
6/10/201364.5364.6463.6464.16282,453
6/7/201363.9764.5963.3364.38239,642
6/6/201363.3163.7662.7863.55241,253
6/5/201364.9164.9163.3363.37230,707
6/4/201364.9365.4364.4165.21405,677
6/3/201364.6965.1863.8064.92404,749
5/31/201363.8965.3763.3864.45389,670
5/30/201363.1664.5063.1464.24378,846
5/29/201361.8063.1861.7863.05327,900
5/28/201361.9062.6661.7862.46233,470
5/24/201360.8061.1459.8360.98203,853
5/23/201361.0061.6060.8261.09310,141
5/22/201363.0963.3561.3361.73155,261
5/21/201362.8463.4962.7463.10109,529
5/20/201362.3663.5562.3662.84199,317
5/17/201362.5862.5862.1262.48223,667
5/16/201362.0062.6361.8562.17179,557
5/15/201361.8162.3061.6562.22179,080
5/14/201361.3062.3261.3062.12173,326
5/13/201361.4861.8560.7561.37135,853
5/10/201361.8662.2061.5861.77143,109
5/9/201362.0062.2561.6661.87106,777
5/8/201362.0062.3761.6962.00253,190
5/7/201361.7562.3461.4162.21281,545
5/6/201360.5861.7560.4161.52248,439
5/3/201359.8660.9559.8660.64280,466
5/2/201358.8059.8258.6059.27168,398
5/1/201358.5660.0857.7858.55330,314
4/30/201359.5760.5358.9660.53339,787
4/29/201359.9559.9559.2559.74224,871
4/26/201359.5259.9058.9459.54247,917
4/25/201358.0059.9757.2559.51408,838
4/24/201356.0957.1355.3556.21308,364
4/23/201355.3056.1154.9555.69189,434
4/22/201354.7055.2554.3254.92146,335
4/19/201354.4555.0853.9054.57126,111
4/18/201354.7154.7154.0654.31154,419
4/17/201355.2255.3254.0854.49188,917
4/16/201355.2355.8254.8655.67216,306
4/15/201357.1257.1354.4954.69326,551
4/12/201357.9258.0357.2757.47109,333
4/11/201358.4058.4557.8658.22105,596
4/10/201357.1158.4357.1158.27232,319
4/9/201356.7657.3056.2756.99138,103
4/8/201356.3856.8055.7056.51184,554
4/5/201355.7556.5055.5656.44150,132
4/4/201356.6356.9756.5756.74134,079
4/3/201357.3157.3156.0256.52301,210
4/2/201357.3957.7456.9857.17209,024
4/1/201358.0358.1657.1757.32231,807
3/28/201357.2958.1157.0958.03170,590
3/27/201356.8657.3856.6757.35162,482
3/26/201357.2157.4456.8957.34230,496
3/25/201357.5757.5755.9956.87463,362
3/22/201358.4058.4057.0057.44419,515
3/21/201357.7358.9357.5658.12287,998
3/20/201359.0859.3258.3759.06394,574
3/19/201359.4659.4657.8858.68442,655
3/18/201358.2959.5758.2959.17209,301
3/15/201359.5059.8159.0759.30238,239
3/14/201359.5159.6859.2459.54119,635
3/13/201359.2259.5558.6559.32104,375
3/12/201358.8859.3658.8859.21256,952
3/11/201358.8759.1358.8159.10124,492
3/8/201358.4359.2158.2559.13148,099
3/7/201358.5058.6057.8758.00207,739
3/6/201358.7058.7258.1958.42174,509
3/5/201358.1058.7058.1058.61246,139
3/4/201357.5957.8556.9957.72182,291
3/1/201357.6258.1156.4857.80405,952
2/28/201357.9358.6857.9358.10141,849
2/27/201357.1258.5257.1258.09264,191
2/26/201356.4657.3056.1557.15232,389
2/25/201358.3258.3256.2956.32147,002
2/22/201357.8158.2657.5458.05126,511
2/21/201358.3158.4057.0057.40329,939
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center