$78.29 0.00 (%) Graco Inc - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GGG historical data

Date Open High Low Close Volume
9/30/201473.2873.5972.7372.98339,514
9/29/201472.4373.2772.1973.26235,534
9/26/201472.8773.0872.6172.86329,594
9/25/201473.6473.8172.2972.81314,361
9/24/201473.8374.3773.5674.12260,551
9/23/201473.6974.3873.5573.98249,361
9/22/201474.8774.9573.8074.16213,630
9/19/201475.3475.9274.4474.92384,003
9/18/201475.6375.6374.5575.27335,000
9/17/201475.3375.7774.9475.14241,217
9/16/201475.8775.8774.8375.38297,911
9/15/201476.3576.3575.7175.91110,786
9/12/201476.8177.0776.3676.41163,419
9/11/201475.9777.1675.9777.0391,387
9/10/201476.1476.7275.7376.54116,595
9/9/201476.9577.1476.0876.24145,267
9/8/201476.9277.4976.7377.15146,376
9/5/201477.2177.4476.7277.20120,085
9/4/201477.5377.9176.8577.10138,867
9/3/201477.7278.1577.4877.61209,323
9/2/201476.9977.9576.9477.69300,634
8/29/201477.0077.0576.5776.86138,928
8/28/201477.0477.4976.6276.84182,106
8/27/201477.2777.8177.0677.52139,433
8/26/201477.5578.4377.2077.45149,069
8/25/201477.5177.6577.0077.5795,556
8/22/201477.1777.4276.6377.02126,608
8/21/201477.3777.8476.9377.39132,473
8/20/201476.5177.4376.5177.2799,320
8/19/201476.7077.1976.5376.87112,625
8/18/201475.7676.8775.7076.50146,383
8/15/201476.0976.0974.5175.24131,716
8/14/201475.4275.8174.8575.74121,280
8/13/201474.7975.3774.4675.1996,419
8/12/201474.6875.1973.9974.55138,428
8/11/201475.0075.3474.6174.8696,368
8/8/201473.5774.5473.1674.51101,453
8/7/201474.4474.7473.2673.56230,360
8/6/201473.4674.0473.1473.96170,683
8/5/201473.6274.5373.0073.74137,944
8/4/201473.8374.2772.8274.13304,621
8/1/201473.8673.9972.5473.58343,531
7/31/201475.4575.8874.1474.15245,771
7/30/201477.7177.7176.1676.52268,563
7/29/201477.1578.4576.9277.25543,320
7/28/201476.8177.2775.7977.20421,790
7/25/201476.2777.7675.9276.87382,449
7/24/201477.1179.2476.0976.53540,665
7/23/201475.5275.5274.5675.08238,628
7/22/201475.4075.9775.0575.35284,324
7/21/201474.8275.4474.4274.93271,029
7/18/201474.1375.7574.1375.41508,145
7/17/201474.7575.2873.9374.00257,805
7/16/201476.2976.4974.8775.57301,030
7/15/201476.6876.8575.3275.84216,238
7/14/201477.0277.0276.1476.60209,174
7/11/201476.7676.9476.0676.30234,974
7/10/201476.9677.6476.6476.90243,979
7/9/201478.5878.8777.7877.96248,229
7/8/201478.7679.0578.2978.56294,596
7/7/201478.9579.4378.6179.03333,734
7/3/201478.7779.6978.5579.1193,891
7/2/201478.8479.4078.4078.72368,476
7/1/201478.0879.8877.9878.95634,612
6/30/201477.5578.2676.5678.08388,463
6/27/201476.0177.8276.0177.76293,110
6/26/201476.6676.7275.8876.33170,042
6/25/201475.7276.7675.7276.74173,154
6/24/201476.3376.8075.9275.95201,394
6/23/201476.6177.0276.2476.49142,989
6/20/201476.8777.0276.2976.66327,658
6/19/201476.1976.3775.9276.29201,565
6/18/201475.8876.1575.2776.04225,926
6/17/201475.2576.8175.1576.06250,373
6/16/201475.1075.5074.6775.15109,296
6/13/201475.3475.7674.5475.35111,300
6/12/201475.5575.9774.9975.27131,950
6/11/201475.7476.0175.2775.70127,622
6/10/201475.9276.2675.6376.21125,337
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center