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

Graco Inc (NY: GGG )

84.78 -1.07 (-1.25%)
Streaming Delayed Price Updated: 12:38 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, 2010 9.430 9.524 9.345 9.377 936,421 -0.10(-1.08%)
Mar 30, 2010 9.389 9.524 9.389 9.480 1,460,107 +0.08(+0.90%)
Mar 29, 2010 9.260 9.410 9.260 9.395 1,155,340 +0.17(+1.81%)
Mar 26, 2010 9.204 9.325 9.158 9.228 1,701,764 +0.08(+0.83%)
Mar 25, 2010 9.152 9.263 9.140 9.152 1,380,535 +0.04(+0.48%)
Mar 24, 2010 9.131 9.237 9.108 9.108 1,096,307 -0.11(-1.15%)
Mar 23, 2010 9.049 9.222 9.017 9.213 759,616 +0.18(+1.95%)
Mar 22, 2010 8.900 9.064 8.885 9.037 457,657 +0.07(+0.75%)
Mar 19, 2010 9.140 9.158 8.955 8.970 1,113,690 -0.14(-1.58%)
Mar 18, 2010 9.070 9.158 9.049 9.114 886,936 +0.02(+0.19%)
Mar 17, 2010 9.043 9.134 9.017 9.096 710,541 +0.10(+1.07%)
Mar 16, 2010 8.958 9.008 8.882 8.999 687,267 +0.08(+0.92%)
Mar 15, 2010 8.897 8.929 8.885 8.917 618,608 +0.03(+0.30%)
Mar 12, 2010 8.853 8.903 8.794 8.891 887,121 +0.04(+0.50%)
Mar 11, 2010 8.879 8.879 8.738 8.847 627,327 -0.04(-0.49%)
Mar 10, 2010 8.826 8.920 8.762 8.891 1,028,296 +0.06(+0.73%)
Mar 09, 2010 8.809 8.908 8.762 8.826 1,203,426 +0.01(+0.10%)
Mar 08, 2010 8.668 8.862 8.668 8.818 1,738,233 +0.13(+1.52%)
Mar 05, 2010 8.431 8.771 8.431 8.686 2,540,462 +0.28(+3.31%)
Mar 04, 2010 8.401 8.472 8.384 8.407 1,079,060 -0.01(-0.14%)
Mar 03, 2010 8.314 8.478 8.314 8.419 1,383,050 +0.08(+1.02%)
Mar 02, 2010 8.182 8.337 8.182 8.334 1,264,615 +0.17(+2.05%)
Mar 01, 2010 8.035 8.167 8.021 8.167 1,001,535 +0.13(+1.68%)
Feb 26, 2010 8.000 8.050 7.944 8.032 1,389,390 +0.06(+0.77%)
Feb 25, 2010 7.766 7.979 7.722 7.971 1,261,414 +0.08(+1.00%)
Feb 24, 2010 7.906 7.953 7.842 7.892 2,725,546 -0.01(-0.07%)
Feb 23, 2010 7.754 7.971 7.754 7.897 1,840,670 +0.11(+1.35%)
Feb 22, 2010 7.903 7.903 7.692 7.792 2,888,189 -0.39(-4.76%)
Feb 19, 2010 8.211 8.249 8.120 8.182 1,020,389 -0.05(-0.57%)
Feb 18, 2010 8.050 8.231 8.042 8.229 735,595 +0.15(+1.89%)
Feb 17, 2010 8.126 8.176 8.006 8.076 1,027,985 -0.01(-0.07%)
Feb 16, 2010 8.088 8.141 7.988 8.082 804,944 +0.08(+0.95%)
Feb 12, 2010 7.868 8.006 8.006 8.006 1,700,791 +0.04(+0.55%)
Feb 11, 2010 7.786 7.965 7.713 7.962 897,457 +0.18(+2.30%)
Feb 10, 2010 7.751 7.786 7.625 7.783 546,386 -0.02(-0.23%)
Feb 09, 2010 7.812 7.886 7.713 7.801 651,143 +0.07(+0.91%)
Feb 08, 2010 7.786 7.886 7.660 7.730 714,124 -0.06(-0.83%)
Feb 05, 2010 7.722 7.795 7.566 7.795 1,253,013 +0.05(+0.61%)
Feb 04, 2010 7.862 7.938 7.736 7.748 923,092 -0.19(-2.40%)
Feb 03, 2010 7.956 8.047 7.853 7.938 1,789,028 -0.04(-0.55%)
Feb 02, 2010 7.968 8.032 7.912 7.982 1,760,476 +0.02(+0.26%)
Feb 01, 2010 7.868 7.982 7.780 7.962 788,042 +0.14(+1.80%)
Jan 29, 2010 8.091 8.158 7.807 7.821 1,691,403 -0.23(-2.87%)
Jan 28, 2010 8.202 8.252 7.982 8.053 1,066,349 -0.09(-1.12%)
Jan 27, 2010 8.369 8.410 8.032 8.144 2,866,932 -0.21(-2.49%)
Jan 26, 2010 8.513 8.803 8.328 8.352 1,903,774 -0.44(-4.97%)
Jan 25, 2010 8.979 9.064 8.768 8.788 1,794,253 -0.14(-1.54%)
Jan 22, 2010 8.908 9.078 8.864 8.926 1,557,019 -0.01(-0.13%)
Jan 21, 2010 9.061 9.105 8.820 8.938 1,055,743 -0.15(-1.61%)
Jan 20, 2010 9.137 9.137 8.944 9.084 1,108,422 -0.12(-1.27%)
Jan 19, 2010 8.917 9.219 8.917 9.201 1,230,118 +0.27(+3.05%)
Jan 15, 2010 9.005 8.929 8.929 8.929 862,680 -0.08(-0.85%)
Jan 14, 2010 8.947 9.034 8.882 9.005 548,890 +0.01(+0.09%)
Jan 13, 2010 8.977 9.003 8.886 8.997 497,843 +0.04(+0.39%)
Jan 12, 2010 8.942 8.994 8.883 8.962 1,072,258 -0.04(-0.39%)
Jan 11, 2010 8.907 9.000 8.842 8.997 541,132 +0.11(+1.22%)
Jan 08, 2010 8.573 8.898 8.489 8.889 999,647 +0.28(+3.23%)
Jan 07, 2010 8.541 8.646 8.451 8.611 871,362 +0.07(+0.82%)
Jan 06, 2010 8.594 8.594 8.407 8.541 788,375 -0.05(-0.61%)
Jan 05, 2010 8.626 8.643 8.515 8.594 420,601 -0.07(-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.