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

Graco Inc (NY: GGG )

84.59 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2004 8.237 8.399 8.113 8.399 1,454,008 +2.90(+52.85%)
Mar 30, 2004 5.466 5.495 5.445 5.495 545,902 +0.03(+0.52%)
Mar 29, 2004 5.334 5.498 5.334 5.466 785,060 +0.13(+2.43%)
Mar 26, 2004 5.366 5.388 5.306 5.337 609,331 -0.01(-0.24%)
Mar 25, 2004 5.207 5.374 5.180 5.350 977,946 +0.17(+3.37%)
Mar 24, 2004 5.188 5.207 5.159 5.175 624,928 -0.01(-0.25%)
Mar 23, 2004 5.111 5.193 5.103 5.188 510,029 +0.08(+1.51%)
Mar 22, 2004 5.195 5.212 5.092 5.111 683,158 -0.08(-1.48%)
Mar 19, 2004 5.206 5.243 5.161 5.188 701,875 -0.01(-0.10%)
Mar 18, 2004 5.307 5.307 5.141 5.193 799,097 -0.11(-2.15%)
Mar 17, 2004 5.283 5.338 5.279 5.307 447,120 +0.04(+0.80%)
Mar 16, 2004 5.187 5.277 5.187 5.265 693,036 +0.10(+1.99%)
Mar 15, 2004 5.232 5.262 5.161 5.162 581,776 -0.06(-1.06%)
Mar 12, 2004 5.168 5.218 5.151 5.218 692,516 +0.06(+1.17%)
Mar 11, 2004 5.091 5.243 5.078 5.157 837,571 +0.05(+1.00%)
Mar 10, 2004 5.224 5.230 5.098 5.106 556,821 -0.12(-2.28%)
Mar 09, 2004 5.257 5.287 5.210 5.225 959,749 -0.26(-4.79%)
Mar 08, 2004 5.538 5.555 5.452 5.488 728,390 -0.04(-0.72%)
Mar 05, 2004 5.463 5.536 5.450 5.528 597,893 +0.07(+1.20%)
Mar 04, 2004 5.482 5.488 5.448 5.463 405,527 -0.01(-0.09%)
Mar 03, 2004 5.534 5.543 5.402 5.468 798,058 -0.07(-1.20%)
Mar 02, 2004 5.565 5.655 5.529 5.534 899,960 -0.06(-1.12%)
Mar 01, 2004 5.457 5.625 5.457 5.597 891,121 +0.15(+2.80%)
Feb 27, 2004 5.475 5.510 5.430 5.445 1,062,691 -0.01(-0.19%)
Feb 26, 2004 5.386 5.461 5.373 5.455 468,956 +0.04(+0.81%)
Feb 25, 2004 5.451 5.487 5.410 5.411 576,057 -0.03(-0.52%)
Feb 24, 2004 5.424 5.489 5.389 5.439 1,002,901 +0.02(+0.40%)
Feb 23, 2004 5.386 5.441 5.356 5.418 1,022,138 +0.06(+1.20%)
Feb 20, 2004 5.354 5.387 5.334 5.354 556,301 -0.01(-0.26%)
Feb 19, 2004 5.405 5.445 5.361 5.368 455,439 -0.02(-0.33%)
Feb 18, 2004 5.437 5.442 5.366 5.386 440,361 -0.03(-0.47%)
Feb 17, 2004 5.398 5.478 5.384 5.411 579,696 +0.03(+0.60%)
Feb 13, 2004 5.409 5.448 5.318 5.379 349,897 -0.03(-0.55%)
Feb 12, 2004 5.416 5.428 5.382 5.409 355,616 -0.01(-0.17%)
Feb 11, 2004 5.356 5.428 5.334 5.418 598,933 +0.06(+1.17%)
Feb 10, 2004 5.257 5.355 5.236 5.355 502,750 +0.08(+1.48%)
Feb 09, 2004 5.264 5.301 5.262 5.277 630,647 +0.01(+0.24%)
Feb 06, 2004 5.219 5.301 5.216 5.264 665,481 +0.05(+0.93%)
Feb 05, 2004 5.130 5.215 5.123 5.215 1,105,843 +0.08(+1.65%)
Feb 04, 2004 5.142 5.210 5.128 5.130 1,013,819 -0.03(-0.50%)
Feb 03, 2004 5.277 5.289 5.155 5.156 1,134,958 -0.09(-1.69%)
Feb 02, 2004 5.300 5.319 5.216 5.245 631,687 -0.04(-0.80%)
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%)
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.