$68.38 +0.67 (%) Graco Inc - NYSE

Aug. 28, 2015 | 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
11/15/201245.9746.5445.5645.75357,786
11/14/201247.9148.2745.8445.96281,690
11/13/201248.1048.8147.6747.69160,946
11/12/201248.3448.8247.9448.4499,720
11/9/201247.9048.7947.5448.23152,811
11/8/201249.2449.2548.1248.18240,383
11/7/201250.5150.8449.2749.42353,571
11/6/201249.9450.6249.7050.52217,337
11/5/201248.9149.7148.8249.65124,437
11/2/201250.0050.2448.8848.91198,836
11/1/201248.1549.9148.1549.49320,020
10/31/201246.7348.1746.7348.06262,057
10/26/201246.9547.3646.5947.21273,839
10/25/201246.8047.0244.9146.91751,331
10/24/201247.6147.7746.6347.04228,634
10/23/201247.1847.4946.8647.43199,523
10/22/201247.8448.1747.5047.70213,254
10/19/201247.9548.6147.7947.96147,453
10/18/201249.0649.1648.6348.89159,461
10/17/201248.5249.6248.5049.41368,749
10/16/201247.6448.5347.6448.53297,768
10/15/201247.4447.6647.1247.59130,963
10/12/201247.8248.4147.1847.32141,713
10/11/201248.0748.1247.6547.69154,521
10/10/201247.8848.2147.5347.64216,035
10/9/201249.1949.3348.0548.14240,797
10/8/201249.1549.2848.8349.13289,636
10/5/201249.4450.4649.2949.45504,844
10/4/201249.2449.5648.8249.26380,515
10/3/201249.5649.6948.7948.96347,574
10/2/201249.4050.0449.2349.45208,198
10/1/201250.2850.4248.9649.29561,518
9/28/201249.9750.4849.7150.28192,673
9/27/201249.8550.3549.2550.27250,236
9/26/201250.1850.2549.0749.56232,964
9/25/201251.3551.5150.1850.26211,082
9/24/201250.5551.3050.5051.19214,481
9/21/201251.8152.3950.8950.95515,996
9/20/201251.6151.6150.9551.23236,959
9/19/201252.1452.4751.5351.90297,044
9/18/201252.3052.6952.1052.17339,347
9/17/201252.2552.3751.7752.35248,397
9/14/201251.9152.5451.7952.51233,157
9/13/201250.9751.8350.5751.74198,137
9/12/201251.7451.8751.1251.34269,152
9/11/201251.2551.9951.0051.51168,581
9/10/201251.8452.0351.4251.4686,285
9/7/201251.7452.6151.6351.87161,264
9/6/201250.6051.6850.6051.64260,259
9/5/201250.3850.6649.8050.23343,331
9/4/201249.3250.6048.6750.41242,364
8/31/201249.5249.7648.6649.40219,057
8/30/201249.2749.5248.8548.99143,184
8/29/201249.4949.8749.1149.66160,832
8/28/201249.5250.0249.5249.60243,988
8/27/201250.1550.1549.3949.54190,782
8/24/201249.9550.1449.4749.90165,937
8/23/201250.2950.7049.8950.15256,730
8/22/201250.0150.5549.5550.29219,831
8/21/201250.1450.4049.5650.17302,715
8/20/201250.2050.3249.5149.85139,528
8/17/201250.0650.7350.0550.38234,051
8/16/201249.4550.0649.2849.98208,989
8/15/201249.1649.5048.8249.41235,428
8/14/201249.9550.0448.7748.98284,774
8/13/201250.1350.1349.0749.57404,933
8/10/201249.3450.8349.3450.29583,038
8/9/201248.7249.0048.4648.73255,061
8/8/201248.2748.7947.5948.68264,797
8/7/201247.7648.6347.5348.53250,087
8/6/201247.0147.6546.7747.45200,683
8/3/201246.3347.0345.7646.84147,829
8/2/201245.1445.7144.9945.39532,407
8/1/201246.2846.7145.4045.84466,366
7/31/201245.3846.0545.2145.88363,554
7/30/201245.6246.1545.1845.57329,215
7/27/201243.0545.9242.7245.53416,078
7/26/201241.4946.2541.0943.01485,307
7/25/201242.4642.7841.8042.38281,437
7/24/201243.8543.8541.7742.22392,522
7/23/201242.7844.0042.6043.81253,429
7/20/201243.7544.0043.3343.72395,037
7/19/201243.9044.4343.6844.16382,217
7/18/201243.2844.4943.2643.78315,312
7/17/201243.4243.5942.7043.43175,504
7/16/201243.3743.4642.3743.14181,596
7/13/201243.0043.7542.9243.63219,282
7/12/201242.9043.1342.1442.81238,852
7/11/201244.0044.0643.0043.47272,963
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 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!