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

Graco Inc (NY: GGG )

85.67 -0.10 (-0.12%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 24, 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 (%)
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%)
Nov 03, 2003 4.912 4.977 4.912 4.956 536,087 +0.07(+1.44%)
Oct 31, 2003 4.860 4.892 4.859 4.885 625,968 +0.03(+0.53%)
Oct 30, 2003 4.791 4.884 4.724 4.860 715,392 +0.13(+2.79%)
Oct 29, 2003 4.680 4.775 4.665 4.728 793,378 +0.06(+1.26%)
Oct 28, 2003 4.720 4.720 4.646 4.669 862,006 -0.05(-1.06%)
Oct 27, 2003 4.617 4.724 4.617 4.719 995,103 +0.10(+2.19%)
Oct 24, 2003 4.730 4.730 4.567 4.617 1,427,146 -0.12(-2.57%)
Oct 23, 2003 4.655 4.739 4.655 4.739 1,023,178 -0.01(-0.22%)
Oct 22, 2003 4.821 4.833 4.750 4.750 699,275 -0.09(-1.88%)
Oct 21, 2003 4.911 4.914 4.853 4.841 800,137 -0.08(-1.62%)
Oct 20, 2003 4.839 4.929 4.815 4.920 2,146,178 +0.12(+2.48%)
Oct 17, 2003 4.988 4.988 4.770 4.801 1,359,038 -0.19(-3.80%)
Oct 16, 2003 5.065 5.065 4.983 4.991 1,638,228 -0.20(-3.88%)
Oct 15, 2003 5.165 5.221 5.165 5.192 752,306 +0.06(+1.22%)
Oct 14, 2003 5.116 5.129 5.105 5.129 719,552 +0.01(+0.13%)
Oct 13, 2003 5.091 5.125 5.091 5.123 504,830 +0.06(+1.24%)
Oct 10, 2003 5.027 5.061 5.024 5.060 321,302 +0.04(+0.79%)
Oct 09, 2003 5.033 5.039 5.032 5.020 673,280 +0.00(+0.08%)
Oct 08, 2003 5.047 5.047 4.988 5.016 303,626 -0.03(-0.58%)
Oct 07, 2003 4.986 5.052 4.986 5.046 653,523 +0.04(+0.79%)
Oct 06, 2003 4.918 5.000 4.905 5.006 627,528 +0.08(+1.56%)
Oct 03, 2003 4.911 4.943 4.911 4.929 476,755 +0.04(+0.89%)
Oct 02, 2003 4.861 4.893 4.855 4.885 725,271 +0.04(+0.77%)
Oct 01, 2003 4.814 4.865 4.814 4.848 914,517 +0.03(+0.69%)
Sep 30, 2003 4.847 4.884 4.770 4.815 465,317 -0.06(-1.18%)
Sep 29, 2003 4.853 4.873 4.815 4.873 335,340 +0.03(+0.66%)
Sep 26, 2003 4.930 4.930 4.812 4.841 865,126 -0.10(-1.97%)
Sep 25, 2003 4.997 5.027 4.919 4.938 841,210 -0.05(-1.00%)
Sep 24, 2003 5.020 5.030 4.980 4.988 500,671 -0.02(-0.49%)
Sep 23, 2003 5.020 5.034 4.991 5.012 344,178 -0.00(-0.03%)
Sep 22, 2003 5.028 5.036 5.002 5.014 400,328 -0.01(-0.28%)
Sep 19, 2003 4.975 5.037 4.962 5.028 763,744 +0.01(+0.28%)
Sep 18, 2003 5.001 5.023 4.988 5.014 547,982 -0.01(-0.13%)
Sep 17, 2003 5.052 5.062 5.018 5.020 704,474 -0.03(-0.63%)
Sep 16, 2003 4.988 5.061 5.002 5.052 1,042,934 +0.06(+1.29%)
Sep 15, 2003 4.975 4.991 4.930 4.988 389,410 +0.04(+0.78%)
Sep 12, 2003 4.943 4.979 4.916 4.950 337,939 -0.01(-0.13%)
Sep 11, 2003 4.873 4.974 4.870 4.956 615,050 +0.03(+0.68%)
Sep 10, 2003 5.065 5.065 4.875 4.923 905,679 -0.15(-2.98%)
Sep 09, 2003 5.052 5.098 5.025 5.074 600,493 +0.03(+0.69%)
Sep 08, 2003 5.039 5.097 5.027 5.039 377,452 +0.01(+0.26%)
Sep 05, 2003 5.078 5.107 5.024 5.027 654,563 -0.07(-1.38%)
Sep 04, 2003 5.110 5.157 5.071 5.097 533,945 -0.03(-0.63%)
Sep 03, 2003 5.148 5.168 5.124 5.129 444,001 -0.01(-0.25%)
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.