$80.57 +0.45 (%) Graco Inc - New York Stock Exchange, Inc.

May. 27, 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
1/9/201476.2777.1875.7977.01259,376
1/8/201476.0776.6475.5376.19179,992
1/7/201475.7876.4075.4676.10235,814
1/6/201477.1577.4475.5675.58425,117
1/3/201476.7177.1476.4276.99207,895
1/2/201477.4977.6676.1376.82232,385
12/31/201378.0478.3177.6478.12150,493
12/30/201378.0078.2977.5277.97109,933
12/27/201377.9978.1077.4577.82151,054
12/26/201377.5078.0577.5077.71170,473
12/24/201377.0877.4876.9877.08123,375
12/23/201377.3577.3576.8377.09209,591
12/20/201376.2577.5276.2577.02400,909
12/19/201376.3476.6876.0076.25167,209
12/18/201375.7976.6174.8776.31224,401
12/17/201375.8276.0175.3675.71205,138
12/16/201375.6376.4175.3275.70197,876
12/13/201375.2475.6774.6475.09147,110
12/12/201374.7675.3074.5174.99164,298
12/11/201376.9877.4074.5674.72176,195
12/10/201376.8378.3976.8376.96191,558
12/9/201376.6577.8076.1977.03230,893
12/6/201375.8176.6975.8176.44232,922
12/5/201375.5676.0875.4275.68201,705
12/4/201375.1276.4174.6475.88196,181
12/3/201374.9776.0674.3875.55303,179
12/2/201376.8877.3675.4975.61342,745
11/29/201377.4377.6176.8177.2379,321
11/27/201377.5277.6076.7877.31116,918
11/26/201377.4377.7576.9277.39126,436
11/25/201377.4677.8977.1277.42137,404
11/22/201377.2677.6876.7477.34170,708
11/21/201377.0177.3876.6577.25155,459
11/20/201377.5577.5576.2876.64113,209
11/19/201377.7678.1676.7777.25166,071
11/18/201379.0079.1977.6077.89116,241
11/15/201378.5078.8878.1478.87133,483
11/14/201378.7978.9078.2078.53108,400
11/13/201377.2278.8976.9178.81152,170
11/12/201377.0977.5576.9377.53163,942
11/11/201376.7977.7376.6777.03204,227
11/8/201376.0977.4976.0977.28185,314
11/7/201378.3578.8576.2176.27225,935
11/6/201379.0579.6677.9678.35149,856
11/5/201378.2178.9177.3278.60154,589
11/4/201378.0178.8877.7078.67228,151
11/1/201377.3977.9076.2077.79200,233
10/31/201377.0178.2076.5577.26223,495
10/30/201377.3678.0876.6776.87168,938
10/29/201376.7378.0376.6877.17270,680
10/28/201376.5177.2776.3076.72323,003
10/25/201378.2278.2276.7577.32225,013
10/24/201376.0078.1875.9978.03227,558
10/23/201376.8177.2776.0977.27362,296
10/22/201377.0177.6676.8077.31195,831
10/21/201375.7576.7675.7576.56342,595
10/18/201375.5276.2475.2775.89280,497
10/17/201375.7976.0575.2175.29330,177
10/16/201376.5277.0075.6576.00228,616
10/15/201377.0477.0475.8176.33148,217
10/14/201375.1477.4974.5677.20140,978
10/11/201375.2975.9475.0975.83142,957
10/10/201374.0375.4273.9775.41166,570
10/9/201374.5774.5772.9373.45293,168
10/8/201374.5575.5374.5074.54466,908
10/7/201375.1375.5974.7074.73233,102
10/4/201374.8276.0874.5775.79143,847
10/3/201375.1575.4574.0674.99192,205
10/2/201374.8475.4774.1375.42202,792
10/1/201373.9375.7873.9375.29569,251
9/30/201372.3974.2772.3974.06281,941
9/27/201373.6673.9873.0673.40168,976
9/26/201372.8273.9872.6073.90215,602
9/25/201373.3173.5072.3872.88133,324
9/24/201372.6773.6972.4273.22123,474
9/23/201373.1473.8171.8072.72121,650
9/20/201374.2174.4473.4273.46288,179
9/19/201373.9174.5773.7173.8795,686
9/18/201373.0074.0872.3573.91129,786
9/17/201372.7873.0072.0473.00133,556
9/16/201373.0073.0072.4772.7490,173
9/13/201372.8272.9971.3672.31158,967
9/12/201372.5673.1072.1872.35139,089
9/11/201373.0073.1172.4172.7065,314
9/10/201372.4473.2171.8173.18150,557
9/9/201371.3572.2071.3071.91130,431
9/6/201371.2871.9670.1671.09163,286
9/5/201370.5071.4670.3571.14146,061
9/4/201369.2670.7069.0370.55191,985
9/3/201370.4571.2868.0669.29447,371
8/30/201370.7070.7269.3069.49163,954
8/29/201370.2971.2570.2970.56123,736
8/28/201370.1770.8269.6170.6291,198
8/27/201371.0971.4770.0370.12106,195
8/26/201372.2272.7271.7672.0683,844
8/23/201372.9572.9571.3072.4198,504
8/22/201372.0572.9472.0572.8579,341
8/21/201371.7172.4071.1271.80135,102
8/20/201371.2072.0770.8271.8384,716
8/19/201371.4672.1671.0471.04106,103
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center