$73.31 +0.77 (%) Graco Inc - NYSE

Oct. 20, 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
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
7/26/201150.4250.5749.3549.44293,319
7/25/201149.9150.7149.8450.50465,410
7/22/201150.5250.8250.1850.52194,446
7/21/201150.4750.9750.3250.55226,334
7/20/201150.4350.8449.9550.23172,797
7/19/201149.6550.5149.6550.33256,791
7/18/201149.8549.8549.0349.35301,706
7/15/201150.2150.2349.6549.93272,859
7/14/201151.2051.3649.7649.94345,468
7/13/201151.5652.1151.1951.25298,958
7/12/201151.7452.0951.2651.30403,360
7/11/201152.9253.1151.8652.06410,515
7/8/201153.1053.6252.8253.62244,019
7/7/201153.9254.4153.7453.84425,440
7/6/201153.1253.8152.8653.67477,859
7/5/201151.6553.1551.6553.01529,346
7/1/201150.8651.7450.6751.53436,262
6/30/201150.5450.9950.5350.66657,474
6/29/201149.9250.5249.6950.25403,498
6/28/201149.0549.8049.0149.66279,425
6/27/201148.7349.3848.2349.01307,381
6/24/201149.5349.6448.6948.85161,040
6/23/201149.0249.3848.0549.37577,100
6/22/201149.9650.2249.3949.49494,971
6/21/201149.7350.2949.3650.06274,380
6/20/201148.0149.2947.8948.98297,692
6/17/201148.2748.6548.1248.15413,006
6/16/201148.0648.4447.3047.88238,477
6/15/201147.9548.5247.6947.97368,829
6/14/201148.0549.0147.7648.59296,162
6/13/201148.1548.2147.4247.65377,074
6/10/201148.8148.8148.0048.11364,241
6/9/201148.7849.4348.3948.99333,871
6/8/201148.7149.7648.0048.68326,576
6/7/201149.2249.2448.8448.91382,802
6/6/201149.3349.7848.7948.97254,098
6/3/201149.3950.1649.2449.73386,792
6/2/201149.8550.7249.8150.19528,539
6/1/201150.2250.6149.7049.97555,517
5/31/201150.3350.5949.4850.56798,674
5/27/201149.5049.7749.2249.55168,720
5/26/201148.6949.4648.5549.33161,157
5/25/201148.0049.0747.9048.88172,220
5/24/201148.4948.8248.1048.20214,894
5/23/201149.0049.0048.0548.44348,956
5/20/201149.9350.4049.4349.69568,658
5/19/201149.3050.1749.1949.79329,669
5/18/201147.9149.1047.7549.04231,638
5/17/201148.5548.7847.5847.88306,522
5/16/201149.5249.6948.7048.76430,497
5/13/201149.4549.9649.2649.72574,280
5/12/201148.9449.6048.6149.39219,825
5/11/201149.6049.8848.4349.13256,962
5/10/201148.9249.7948.7649.57320,697
5/9/201148.3249.2648.2148.82261,310
5/6/201148.7849.1448.0548.27178,055
5/5/201148.1848.9247.5548.22252,235
5/4/201149.5349.5348.1248.51305,024
5/3/201149.6849.9349.1549.54444,316
5/2/201150.0950.1049.1749.72437,847
4/29/201150.7650.8949.9050.03420,977
4/28/201147.4752.1047.4750.571,196,461
4/27/201147.2447.2446.1546.93642,582
4/26/201146.5047.2246.3847.04288,947
4/25/201146.3046.4545.9046.16299,900
4/21/201145.2346.1145.1646.07327,122
4/20/201145.5145.5144.9245.08397,291
4/19/201144.5344.9644.4044.83480,520
4/18/201145.0345.1443.7344.27306,596
4/15/201144.7045.3443.9345.321,117,160
4/14/201143.0143.4642.9643.27250,291
4/13/201143.2543.7043.1743.60389,715
4/12/201143.4043.4242.5643.21444,101
4/11/201144.0044.2343.6243.70151,976
4/8/201144.6644.7543.6643.99170,632
4/7/201144.7144.9844.3644.41319,970
4/6/201145.0845.4244.6544.74240,630
4/5/201144.8245.1844.6644.94295,806
4/4/201145.2145.2344.7845.00228,479
4/1/201145.4845.6344.5445.13421,747
3/31/201144.2646.4044.2645.49611,439
3/30/201144.0044.6443.8044.42194,818
3/29/201143.5943.9843.2343.88160,620
3/28/201143.5343.9043.3543.57234,043
3/25/201143.1543.9743.0243.47190,932
3/24/201142.8043.2142.3643.01157,387
Trading Center