$72.98 -0.28 (%) Graco Inc - NYSE

Sep. 30, 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
5/10/201252.4552.6751.7852.15180,267
5/9/201251.6752.4551.3851.89354,240
5/8/201251.8252.6451.1452.47470,892
5/7/201252.0552.4951.7252.31301,321
5/4/201252.8653.4151.9552.35494,039
5/3/201253.7653.9753.1453.20535,458
5/2/201253.0654.1252.6253.70336,128
5/1/201253.3054.1652.6553.45533,155
4/30/201253.8753.8953.1353.31799,139
4/27/201252.3854.0652.1153.80581,632
4/26/201251.9952.9549.8251.981,466,651
4/25/201255.1356.2954.7555.95435,573
4/24/201254.2555.4454.2554.88457,112
4/23/201254.2754.2953.5154.08512,011
4/20/201255.2255.8455.2055.23361,665
4/19/201256.0756.6654.7654.94483,813
4/18/201255.6056.2055.4056.01826,735
4/17/201255.0056.2454.7056.00588,981
4/16/201253.2254.8652.8254.63597,673
4/13/201252.8553.0752.3552.87376,679
4/12/201252.2753.2951.7953.08366,765
4/11/201252.1852.4051.7752.16281,595
4/10/201253.3753.4751.0351.49465,339
4/9/201253.0953.6752.6853.54566,372
4/5/201253.7454.3453.7454.17487,599
4/4/201253.5554.0953.3654.07435,392
4/3/201253.2254.0353.0654.02472,663
4/2/201252.8953.9252.3353.16408,740
3/30/201252.8453.2552.3453.06355,734
3/29/201251.9152.5051.7252.35156,166
3/28/201252.9752.9751.7952.34302,417
3/27/201251.8653.0851.8052.82408,713
3/26/201251.4752.0351.4751.95186,604
3/23/201250.9151.2350.2451.00127,725
3/22/201251.1851.2349.8650.81206,395
3/21/201251.9051.9051.2051.77185,873
3/20/201252.0752.1251.3151.78141,642
3/19/201252.1352.6952.0352.58258,395
3/16/201252.0252.6951.9352.43374,082
3/15/201251.8152.3051.5952.08253,604
3/14/201252.0052.0051.3851.70189,663
3/13/201251.5252.1851.2352.18292,178
3/12/201251.0351.3850.8551.28165,028
3/9/201250.2651.3750.1851.13192,951
3/8/201249.6050.5449.6050.08310,853
3/7/201249.1749.6048.9149.28236,332
3/6/201249.7250.1748.7348.96232,304
3/5/201250.9751.1550.3750.55243,336
3/2/201251.5751.9550.8851.20327,588
3/1/201251.3552.0551.2351.72361,797
2/29/201251.4152.0150.9351.18361,973
2/28/201251.4451.6850.9551.43328,439
2/27/201250.5851.6150.1751.56584,659
2/24/201251.0351.5450.4251.16326,283
2/23/201249.9451.2749.5951.10374,825
2/22/201249.9250.4349.7650.03247,673
2/21/201249.7750.2649.6050.19329,805
2/17/201250.0050.0149.2149.50184,725
2/16/201248.8149.8948.5949.84225,418
2/15/201250.0050.0048.6248.86258,154
2/14/201249.4749.8349.1649.78211,145
2/13/201249.1150.0648.7850.00365,935
2/10/201247.9448.6847.4348.66378,995
2/9/201248.5248.6647.8448.61310,003
2/8/201248.7349.0147.8948.40382,504
2/7/201248.6148.9248.2948.56430,117
2/6/201248.6349.4248.5748.78419,254
2/3/201248.3149.0848.0048.93363,521
2/2/201248.3548.4847.5547.60573,479
2/1/201246.5548.5146.3648.381,034,301
1/31/201244.2746.8443.4045.981,166,730
1/30/201243.3044.7643.0944.24443,354
1/27/201243.4543.9443.3143.80293,944
1/26/201244.1344.3943.4743.73348,720
1/25/201243.3044.1943.2543.92221,387
1/24/201242.8743.7142.5443.40246,575
1/23/201243.1043.8742.9743.26237,292
1/20/201243.9344.1143.0043.10251,775
1/19/201243.3344.1143.2744.10490,067
1/18/201242.4043.0942.1743.04462,285
1/17/201242.1142.4941.7942.38324,629
1/13/201241.8941.9441.2941.65271,111
1/12/201241.9842.1241.5041.92400,800
1/11/201241.3842.3741.3841.93711,277
1/10/201240.5240.6940.3340.45337,002
1/9/201240.2240.4339.7939.96458,865
1/6/201241.4841.4840.2040.26522,758
1/5/201241.0641.9040.5041.60283,569
1/4/201241.1141.6540.8841.42279,725
1/3/201241.6441.9340.5841.40388,134
12/30/201141.3541.5040.8840.89254,734
12/29/201140.4141.3040.2941.21198,035
12/28/201140.5940.7040.1040.22303,618
12/27/201140.0440.9740.0040.41464,404
12/23/201140.1240.3940.0440.26247,931
12/22/201139.6340.2439.3739.87307,052
12/21/201139.4039.6138.7839.43222,344
12/20/201138.6339.7738.2439.59262,852
12/19/201138.3538.8337.7837.94334,287
12/16/201138.0238.6337.1438.06674,508
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center