$71.30 -1.68 (%) Graco Inc - NYSE

Oct. 1, 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
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
9/26/201134.4635.3833.5335.35226,936
9/23/201133.0534.5232.8934.13373,130
9/22/201134.0134.0232.8433.19385,450
9/21/201136.1636.4334.4534.47309,603
9/20/201137.8437.9336.1236.16462,355
9/19/201136.9638.0236.4637.72347,251
9/16/201138.2038.5437.5137.81262,037
9/15/201137.9638.1937.2438.00293,969
9/14/201136.8938.1236.0137.52425,722
9/13/201135.7136.9835.4436.581,233,660
9/12/201135.1235.6134.6035.47422,656
9/9/201136.8337.2735.3035.62736,469
9/8/201137.8038.3437.2237.29301,101
9/7/201137.2938.2737.1238.22213,455
9/6/201135.6636.6735.4036.59355,119
9/2/201137.4438.0436.8437.09391,163
9/1/201139.4039.8238.3938.56350,644
8/31/201139.9840.7939.1539.48283,168
8/30/201138.8839.9438.4839.64314,765
8/29/201137.8439.1837.7739.10297,878
8/26/201135.5837.1434.9437.13404,088
8/25/201137.0237.2835.4935.94646,861
8/24/201136.6137.7236.4437.56466,511
8/23/201135.2036.8134.7636.80364,547
8/22/201135.1335.3734.4134.87732,679
8/19/201135.0036.0534.0434.22618,835
8/18/201136.6836.7335.2535.56538,432
8/17/201138.8139.3037.5737.84469,834
8/16/201139.3539.4938.4338.54520,276
8/15/201139.2539.8339.0839.77221,586
8/12/201138.5439.2137.8838.89535,459
8/11/201136.6738.8436.1238.28664,402
8/10/201136.4037.2735.9335.96653,214
8/9/201135.7037.5434.9337.491,002,777
8/8/201137.0437.9834.9134.93828,775
8/5/201139.3039.6737.6238.79576,072
8/4/201140.7840.8638.7138.78852,082
8/3/201141.2841.5940.0041.52618,022
8/2/201142.8943.4141.3241.35697,152
8/1/201144.4644.6542.7943.36715,663
7/29/201143.3344.6943.0543.93806,342
7/28/201145.4645.4643.5144.151,702,381
7/27/201149.0549.0547.2747.29414,958
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center