$68.05 +0.34 (%) Graco Inc - NYSE

Aug. 28, 2015 | 10:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GGG historical data

Date Open High Low Close Volume
4/11/201358.4058.4557.8658.22105,596
4/10/201357.1158.4357.1158.27232,319
4/9/201356.7657.3056.2756.99138,103
4/8/201356.3856.8055.7056.51184,554
4/5/201355.7556.5055.5656.44150,132
4/4/201356.6356.9756.5756.74134,079
4/3/201357.3157.3156.0256.52301,210
4/2/201357.3957.7456.9857.17209,024
4/1/201358.0358.1657.1757.32231,807
3/28/201357.2958.1157.0958.03170,590
3/27/201356.8657.3856.6757.35162,482
3/26/201357.2157.4456.8957.34230,496
3/25/201357.5757.5755.9956.87463,362
3/22/201358.4058.4057.0057.44419,515
3/21/201357.7358.9357.5658.12287,998
3/20/201359.0859.3258.3759.06394,574
3/19/201359.4659.4657.8858.68442,655
3/18/201358.2959.5758.2959.17209,301
3/15/201359.5059.8159.0759.30238,239
3/14/201359.5159.6859.2459.54119,635
3/13/201359.2259.5558.6559.32104,375
3/12/201358.8859.3658.8859.21256,952
3/11/201358.8759.1358.8159.10124,492
3/8/201358.4359.2158.2559.13148,099
3/7/201358.5058.6057.8758.00207,739
3/6/201358.7058.7258.1958.42174,509
3/5/201358.1058.7058.1058.61246,139
3/4/201357.5957.8556.9957.72182,291
3/1/201357.6258.1156.4857.80405,952
2/28/201357.9358.6857.9358.10141,849
2/27/201357.1258.5257.1258.09264,191
2/26/201356.4657.3056.1557.15232,389
2/25/201358.3258.3256.2956.32147,002
2/22/201357.8158.2657.5458.05126,511
2/21/201358.3158.4057.0057.40329,939
2/20/201358.9559.3458.2458.46462,949
2/19/201358.6959.0658.6959.04318,001
2/15/201358.7258.9758.6358.72284,911
2/14/201358.4558.8058.0358.74241,913
2/13/201358.3558.9858.2858.83166,814
2/12/201358.1458.4858.1458.42148,733
2/11/201358.3258.5957.9758.29163,079
2/8/201358.2058.6558.0558.43534,498
2/7/201357.9058.1657.6758.10356,499
2/6/201357.4658.0657.4657.99219,199
2/5/201357.3958.0157.3157.76542,625
2/4/201357.3157.8056.9857.07289,287
2/1/201357.7157.8957.4257.59211,300
1/31/201357.0057.7957.0057.20428,178
1/30/201357.7158.0156.1557.05481,989
1/29/201357.0058.2555.9258.02869,572
1/28/201356.0856.1955.2255.43367,690
1/25/201356.0956.1655.5555.96285,619
1/24/201355.1856.1654.9055.90195,495
1/23/201355.2655.8055.0555.20250,611
1/22/201354.9755.2354.4355.23198,293
1/18/201354.5854.8154.2554.75130,468
1/17/201353.6654.4853.6654.46213,430
1/16/201353.1053.7553.0053.68289,251
1/15/201353.3053.4252.9053.24260,255
1/14/201353.3153.7853.1853.74204,073
1/11/201353.9754.0453.2753.48202,109
1/10/201354.4754.4753.4654.07165,054
1/9/201353.3754.1553.0954.05197,315
1/8/201352.6753.2852.4553.05162,420
1/7/201353.2553.2552.4852.75303,527
1/4/201353.6453.6453.0553.28227,932
1/3/201353.4154.0653.2753.57309,905
1/2/201352.9953.5452.6353.54451,072
12/31/201250.7551.5650.7151.49349,602
12/28/201251.0051.4450.8150.85315,845
12/27/201252.0352.2251.2451.39299,179
12/26/201252.0852.2751.8152.01169,108
12/24/201252.1452.5151.8152.03174,483
12/21/201252.0153.0451.9852.39637,803
12/20/201252.5653.2552.3652.89325,920
12/19/201252.7552.8152.1652.48367,494
12/18/201251.9652.7051.5852.57196,631
12/17/201251.4251.8151.1551.77186,041
12/14/201251.2851.9850.9951.17156,599
12/13/201251.7152.0551.0951.26207,502
12/12/201251.9252.2151.5551.82293,999
12/11/201251.7551.9551.5551.81189,703
12/10/201251.0651.6649.8251.45188,360
12/7/201251.2151.4150.7751.00196,338
12/6/201251.0051.2850.5851.01191,280
12/5/201249.7751.0949.6451.00258,440
12/4/201249.2249.6848.9249.65249,420
12/3/201249.6749.9648.9749.18263,887
11/30/201249.8049.9149.2549.41304,005
11/29/201249.5049.9049.3449.77169,755
11/28/201249.0449.5748.8449.39191,993
11/27/201249.0749.5748.6249.19190,739
11/26/201248.5049.2248.5049.19134,895
11/23/201248.3748.8048.3048.7541,214
11/21/201247.9248.3447.6248.28132,013
11/20/201246.7848.0346.3847.67251,743
11/19/201246.6946.9946.3646.77202,732
11/16/201245.7046.4945.5145.99210,307
11/15/201245.9746.5445.5645.75357,786
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!