Graco Inc $76.26

down -0.64


11/7/2014 09:40 AM  |  NYSE : GGG  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GGG historical data

Date Open High Low Close Volume
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
12/15/201139.7139.8737.7537.93644,734
12/14/201139.4139.6638.9239.00271,036
12/13/201141.7842.1339.6339.84426,025
12/12/201141.7141.7140.8341.23158,259
12/9/201141.1642.5541.1042.33180,184
12/8/201142.3642.5940.9641.10169,207
12/7/201142.6643.0241.9542.83137,522
12/6/201143.2843.4842.7543.09127,985
12/5/201143.4543.7642.7743.10163,375
12/2/201143.2443.5642.5142.66145,129
12/1/201142.7343.2142.4842.59124,431
11/30/201142.1143.0942.0142.99302,643
11/29/201140.5841.2340.3040.51240,773
11/28/201139.6940.5639.6540.37302,748
11/25/201138.2038.8738.0238.31110,285
11/23/201140.3040.4238.1738.40488,006
11/22/201140.5941.0740.3040.78184,862
11/21/201140.5140.6639.8640.58393,609
11/18/201141.7241.8641.1241.32207,012
11/17/201142.8342.8641.1641.48283,227
11/16/201142.9343.8642.6942.82550,029
11/15/201143.3143.8042.7843.51358,377
11/14/201144.2344.2343.2443.53210,856
11/11/201143.4844.4343.2544.25215,768
11/10/201143.6843.7542.4842.84222,593
11/9/201144.3744.3742.2742.78357,848
11/8/201144.4745.2043.7545.06225,089
11/7/201144.2944.4842.9544.10118,111
11/4/201143.7844.6143.2044.42200,733
11/3/201143.1644.5042.8144.36350,005
11/2/201142.4543.0141.6942.47366,435
11/1/201140.9942.3240.9741.55518,008
10/31/201143.1143.9442.3842.94391,565
10/28/201143.7044.2443.3443.93324,566
10/27/201142.3144.6842.3143.52573,681
10/26/201140.5940.8739.2040.61181,757
10/25/201139.9940.4639.5539.80363,506
10/24/201139.5240.6239.4940.47298,404
10/21/201139.0039.5238.7139.46188,236
10/20/201138.7738.7937.6338.36269,005
10/19/201139.1839.5438.6238.79301,957
10/18/201138.2739.6937.7039.40337,761
10/17/201138.5038.8037.8938.16487,311
10/14/201138.7038.9738.1838.77168,942
10/13/201137.8538.4537.4838.03256,003
10/12/201138.1339.0238.1338.63421,796
10/11/201137.6038.2437.4737.70417,585
10/10/201137.0938.0636.9437.96353,085
10/7/201136.0736.9235.5736.21428,167
10/6/201134.9736.0734.7435.90408,031
10/5/201135.4635.9034.7035.11519,016
10/4/201132.0935.3832.0135.36825,066
10/3/201133.6934.5032.1832.47662,307
9/30/201134.4834.9333.7934.14539,771
9/29/201135.4736.0834.0935.23267,672
9/28/201136.0636.4234.5534.64294,859
9/27/201136.3837.0835.7636.00166,153
Trading Center