$80.36 -0.49 (%) Graco Inc - NYSE

Nov. 26, 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
7/10/201244.9545.1143.6043.97288,078
7/9/201245.0245.1344.6144.85257,245
7/6/201246.0846.1644.9644.99343,090
7/5/201246.1347.1246.0346.64247,401
7/3/201245.3446.3145.1446.31121,869
7/2/201246.0346.2844.9845.45424,576
6/29/201244.5246.2044.2246.08897,462
6/28/201243.6644.2943.1943.67567,500
6/27/201244.3444.8144.0944.34273,416
6/26/201244.1844.4543.5744.18204,714
6/25/201244.5044.7344.0944.17228,680
6/22/201245.8945.9644.6545.25509,285
6/21/201247.2647.3845.3645.74489,362
6/20/201247.8747.8947.0947.40187,554
6/19/201247.3148.5047.2447.82275,243
6/18/201246.7347.4646.6047.26317,025
6/15/201246.6847.0646.5746.99420,566
6/14/201245.8247.0145.8246.50458,778
6/13/201248.3148.3146.2646.50535,964
6/12/201247.7848.4647.2048.35238,880
6/11/201249.3149.3947.5047.54278,920
6/8/201248.2648.8847.6448.79361,288
6/7/201249.0149.2948.2948.45359,414
6/6/201247.0448.1346.9247.96388,190
6/5/201246.3246.8145.8146.68361,034
6/4/201246.8546.9045.9746.40635,266
6/1/201247.0447.0545.9246.57831,643
5/31/201250.9550.9548.0348.171,008,060
5/30/201251.2551.2550.6951.07242,679
5/29/201251.5252.3651.3451.74294,415
5/25/201251.1351.4750.8651.15237,299
5/24/201250.7751.3150.3650.99418,926
5/23/201249.7550.8249.1250.52342,502
5/22/201250.2350.9349.7750.18457,666
5/21/201249.3650.2748.8850.15319,943
5/18/201249.4049.7148.8249.07358,211
5/17/201250.4350.4848.9849.14536,145
5/16/201250.7551.0550.4050.52309,514
5/15/201250.6151.0850.0750.48233,319
5/14/201251.8251.8750.5450.63447,507
5/11/201251.5753.2051.5652.47330,827
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center