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

Graco Inc (NY: GGG )

87.64 +0.83 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 30, 2009 8.307 8.363 7.971 8.053 1,478,229 -0.30(-3.61%)
Oct 29, 2009 8.214 8.404 8.146 8.354 1,099,371 +0.20(+2.40%)
Oct 28, 2009 8.398 8.398 8.149 8.158 1,777,472 -0.23(-2.75%)
Oct 27, 2009 8.369 8.509 8.313 8.389 1,776,343 +0.07(+0.88%)
Oct 26, 2009 8.550 8.594 8.290 8.316 3,007,423 -0.24(-2.84%)
Oct 23, 2009 8.646 8.673 8.535 8.559 2,917,698 +0.00(+0.00%)
Oct 22, 2009 9.208 9.383 8.535 8.559 4,145,723 -0.08(-0.91%)
Oct 21, 2009 8.459 8.731 8.459 8.638 2,098,991 +0.14(+1.69%)
Oct 20, 2009 8.383 8.529 8.380 8.494 1,357,787 -0.11(-1.32%)
Oct 19, 2009 8.480 8.679 8.445 8.608 684,707 +0.12(+1.41%)
Oct 16, 2009 8.462 8.515 8.398 8.489 1,213,473 -0.06(-0.75%)
Oct 15, 2009 8.486 8.570 8.465 8.553 1,275,921 -0.05(-0.63%)
Oct 14, 2009 8.470 8.628 8.400 8.607 1,899,382 +0.24(+2.86%)
Oct 13, 2009 8.301 8.380 8.231 8.368 1,068,711 +0.08(+0.95%)
Oct 12, 2009 8.316 8.400 8.219 8.289 1,552,166 -0.04(-0.42%)
Oct 09, 2009 8.179 8.357 8.062 8.324 1,231,589 +0.11(+1.28%)
Oct 08, 2009 7.966 8.284 7.954 8.219 1,958,664 +0.30(+3.83%)
Oct 07, 2009 7.904 7.960 7.831 7.916 713,855 +0.01(+0.18%)
Oct 06, 2009 7.828 8.009 7.808 7.901 1,113,705 +0.08(+1.08%)
Oct 05, 2009 7.761 7.875 7.718 7.817 1,031,690 +0.11(+1.44%)
Oct 02, 2009 7.782 7.840 7.694 7.706 1,123,277 -0.17(-2.19%)
Oct 01, 2009 8.106 8.164 7.767 7.878 1,624,834 -0.25(-3.12%)
Sep 30, 2009 8.190 8.240 7.966 8.132 1,162,845 -0.06(-0.71%)
Sep 29, 2009 8.053 8.225 8.009 8.190 1,612,568 +0.03(+0.36%)
Sep 28, 2009 8.272 8.409 7.913 8.161 4,260,316 -0.09(-1.13%)
Sep 25, 2009 8.342 8.397 8.231 8.254 1,512,649 -0.13(-1.50%)
Sep 24, 2009 8.637 8.645 8.354 8.380 1,401,225 -0.22(-2.54%)
Sep 23, 2009 8.739 8.756 8.593 8.599 1,556,052 -0.09(-1.07%)
Sep 22, 2009 8.785 8.882 8.683 8.692 1,335,332 -0.06(-0.63%)
Sep 21, 2009 8.826 8.978 8.730 8.747 1,536,061 -0.20(-2.22%)
Sep 18, 2009 8.637 8.966 8.526 8.946 3,026,930 +0.37(+4.29%)
Sep 17, 2009 8.593 8.820 8.552 8.578 3,002,788 -0.29(-3.23%)
Sep 16, 2009 8.663 8.949 8.575 8.864 3,871,382 +0.43(+5.12%)
Sep 15, 2009 8.071 8.435 8.044 8.432 2,758,520 +0.38(+4.71%)
Sep 14, 2009 7.875 8.088 7.837 8.053 1,898,111 +0.09(+1.17%)
Sep 11, 2009 7.811 8.018 7.811 7.960 783,854 +0.15(+1.87%)
Sep 10, 2009 7.577 7.831 7.545 7.814 1,159,952 +0.22(+2.92%)
Sep 09, 2009 7.373 7.604 7.329 7.592 811,978 +0.22(+2.93%)
Sep 08, 2009 7.370 7.423 7.332 7.376 643,884 +0.09(+1.20%)
Sep 04, 2009 7.207 7.341 7.122 7.289 727,232 +0.11(+1.50%)
Sep 03, 2009 7.169 7.224 7.099 7.181 796,106 +0.04(+0.53%)
Sep 02, 2009 7.257 7.321 7.119 7.143 906,697 -0.11(-1.57%)
Sep 01, 2009 7.289 7.615 7.233 7.257 1,562,560 -0.07(-0.96%)
Aug 31, 2009 7.359 7.417 7.257 7.327 1,305,933 -0.13(-1.76%)
Aug 28, 2009 7.437 7.470 7.321 7.458 1,073,695 +0.11(+1.47%)
Aug 27, 2009 7.204 7.382 7.172 7.350 932,361 +0.12(+1.61%)
Aug 26, 2009 7.449 7.537 7.210 7.233 2,386,867 -0.21(-2.82%)
Aug 25, 2009 7.467 7.575 7.426 7.443 974,026 -0.01(-0.20%)
Aug 24, 2009 7.417 7.545 7.385 7.458 903,877 +0.04(+0.51%)
Aug 21, 2009 7.309 7.452 7.286 7.420 821,173 +0.19(+2.58%)
Aug 20, 2009 7.119 7.233 7.049 7.233 546,742 +0.12(+1.72%)
Aug 19, 2009 6.871 7.114 6.871 7.111 1,804,221 +0.13(+1.92%)
Aug 18, 2009 6.930 6.985 6.892 6.976 787,363 +0.07(+1.06%)
Aug 17, 2009 7.017 7.046 6.845 6.903 830,934 -0.23(-3.27%)
Aug 14, 2009 7.327 7.356 7.060 7.137 1,418,077 -0.22(-2.94%)
Aug 13, 2009 7.388 7.461 7.306 7.353 855,734 -0.01(-0.16%)
Aug 12, 2009 7.259 7.440 7.233 7.364 2,286,342 +0.11(+1.53%)
Aug 11, 2009 7.434 7.434 7.216 7.254 807,523 -0.19(-2.55%)
Aug 10, 2009 7.379 7.499 7.321 7.443 815,721 +0.01(+0.12%)
Aug 07, 2009 7.388 7.519 7.379 7.434 1,291,169 +0.09(+1.19%)
Aug 06, 2009 7.417 7.446 7.271 7.347 936,971 -0.02(-0.24%)
Aug 05, 2009 7.397 7.434 7.259 7.364 1,111,768 +0.02(+0.32%)
Aug 04, 2009 7.251 7.370 7.250 7.341 1,352,544 +0.04(+0.56%)
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.