Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graco Inc (NY: GGG )

84.59 -1.26 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 5.323 5.323 5.236 5.287 575,017 -0.03(-0.65%)
Jan 29, 2004 5.360 5.379 5.316 5.321 647,284 -0.01(-0.24%)
Jan 28, 2004 5.373 5.424 5.323 5.334 932,714 -0.04(-0.72%)
Jan 27, 2004 5.257 5.373 5.233 5.373 908,798 +0.13(+2.57%)
Jan 26, 2004 5.155 5.241 5.155 5.238 1,026,817 +0.09(+1.67%)
Jan 23, 2004 5.116 5.155 5.091 5.152 801,697 +0.07(+1.34%)
Jan 22, 2004 5.155 5.174 5.066 5.084 510,029 -0.06(-1.20%)
Jan 21, 2004 5.148 5.156 5.121 5.146 527,186 +0.02(+0.32%)
Jan 20, 2004 5.129 5.173 5.119 5.129 405,008 +0.01(+0.10%)
Jan 16, 2004 5.136 5.136 5.097 5.124 318,703 +0.01(+0.15%)
Jan 15, 2004 5.142 5.142 5.087 5.116 472,596 -0.05(-1.04%)
Jan 14, 2004 5.103 5.211 5.097 5.170 398,769 +0.08(+1.59%)
Jan 13, 2004 5.086 5.125 5.073 5.089 610,891 +0.01(+0.10%)
Jan 12, 2004 5.118 5.148 5.068 5.084 528,226 -0.03(-0.65%)
Jan 09, 2004 5.142 5.143 5.103 5.118 665,481 -0.03(-0.62%)
Jan 08, 2004 5.161 5.187 5.141 5.150 940,512 +0.00(+0.05%)
Jan 07, 2004 5.161 5.161 5.136 5.147 1,091,286 -0.01(-0.15%)
Jan 06, 2004 5.165 5.193 5.147 5.155 382,651 -0.00(-0.03%)
Jan 05, 2004 5.212 5.232 5.152 5.156 370,174 -0.02(-0.47%)
Jan 02, 2004 5.155 5.261 5.142 5.180 362,895 +0.04(+0.75%)
Dec 31, 2003 5.155 5.196 5.134 5.142 411,766 -0.02(-0.40%)
Dec 30, 2003 5.193 5.195 5.160 5.162 348,857 -0.03(-0.49%)
Dec 29, 2003 5.142 5.188 5.142 5.188 388,370 +0.05(+1.02%)
Dec 26, 2003 5.145 5.156 5.136 5.136 113,339 -0.01(-0.17%)
Dec 24, 2003 5.155 5.155 5.130 5.145 177,808 -0.00(-0.07%)
Dec 23, 2003 5.136 5.170 5.124 5.148 510,549 +0.00(+0.00%)
Dec 22, 2003 5.155 5.180 5.106 5.148 535,504 -0.01(-0.10%)
Dec 19, 2003 5.142 5.153 5.114 5.153 816,774 +0.02(+0.47%)
Dec 18, 2003 5.157 5.219 5.129 5.129 934,273 -0.03(-0.52%)
Dec 17, 2003 5.136 5.161 5.112 5.156 872,404 +0.02(+0.40%)
Dec 16, 2003 5.136 5.161 5.116 5.136 1,119,361 +0.00(+0.00%)
Dec 15, 2003 5.151 5.187 5.129 5.136 778,821 +0.08(+1.57%)
Dec 12, 2003 5.020 5.062 5.020 5.056 392,010 +0.04(+0.84%)
Dec 11, 2003 4.943 5.048 4.938 5.014 451,279 +0.08(+1.59%)
Dec 10, 2003 4.969 4.969 4.924 4.935 560,980 -0.03(-0.67%)
Dec 09, 2003 4.987 5.007 4.962 4.969 995,623 +0.00(+0.00%)
Dec 08, 2003 4.974 5.016 4.955 4.969 828,212 -0.01(-0.13%)
Dec 05, 2003 4.918 4.987 4.918 4.975 428,923 +0.05(+1.04%)
Dec 04, 2003 4.892 4.939 4.885 4.924 530,825 +0.02(+0.39%)
Dec 03, 2003 4.918 4.943 4.898 4.905 528,226 -0.02(-0.39%)
Dec 02, 2003 4.962 4.971 4.910 4.924 576,577 -0.06(-1.23%)
Dec 01, 2003 4.956 4.988 4.947 4.986 461,158 +0.04(+0.86%)
Nov 28, 2003 4.898 4.961 4.898 4.943 145,574 +0.06(+1.18%)
Nov 26, 2003 4.950 4.959 4.871 4.885 290,108 -0.04(-0.88%)
Nov 25, 2003 4.850 4.951 4.843 4.929 820,414 +0.06(+1.18%)
Nov 24, 2003 4.719 4.871 4.719 4.871 596,853 +0.15(+3.12%)
Nov 21, 2003 4.725 4.774 4.732 4.724 407,607 -0.00(-0.03%)
Nov 20, 2003 4.724 4.751 4.712 4.725 253,714 +0.00(+0.00%)
Nov 19, 2003 4.712 4.734 4.691 4.725 895,280 +0.00(+0.00%)
Nov 18, 2003 4.776 4.824 4.711 4.725 421,645 -0.04(-0.81%)
Nov 17, 2003 4.782 4.807 4.738 4.764 554,221 -0.04(-0.83%)
Nov 14, 2003 4.891 4.891 4.803 4.803 325,462 -0.08(-1.68%)
Nov 13, 2003 4.866 4.892 4.860 4.885 396,169 +0.01(+0.21%)
Nov 12, 2003 4.805 4.875 4.796 4.875 643,125 +0.08(+1.71%)
Nov 11, 2003 4.834 4.835 4.789 4.793 510,549 -0.06(-1.24%)
Nov 10, 2003 4.982 4.971 4.838 4.853 675,879 -0.13(-2.57%)
Nov 07, 2003 4.955 4.982 4.933 4.982 607,771 +0.04(+0.80%)
Nov 06, 2003 4.946 4.970 4.925 4.942 671,200 -0.01(-0.28%)
Nov 05, 2003 4.960 5.007 4.934 4.956 576,577 -0.04(-0.77%)
Nov 04, 2003 4.960 5.005 4.960 4.994 639,449 +0.04(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.