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 (%)
Apr 30, 2003 3.916 3.975 3.916 3.937 936,873 -0.02(-0.45%)
Apr 29, 2003 3.944 3.974 3.916 3.955 518,867 +0.01(+0.26%)
Apr 28, 2003 3.847 3.949 3.824 3.944 1,204,106 +0.10(+2.53%)
Apr 25, 2003 4.007 4.007 3.830 3.847 1,120,400 -0.17(-4.15%)
Apr 24, 2003 4.014 4.056 4.003 4.014 568,259 -0.01(-0.29%)
Apr 23, 2003 4.073 4.073 3.987 4.025 648,844 -0.05(-1.13%)
Apr 22, 2003 4.066 4.103 3.981 4.071 1,374,635 +0.01(+0.16%)
Apr 21, 2003 3.956 4.089 3.924 4.065 1,276,893 +0.11(+2.75%)
Apr 17, 2003 3.719 4.078 3.719 3.956 2,578,221 +0.28(+7.68%)
Apr 16, 2003 3.712 3.715 3.667 3.674 452,839 -0.03(-0.90%)
Apr 15, 2003 3.701 3.707 3.662 3.707 491,312 +0.01(+0.21%)
Apr 14, 2003 3.643 3.699 3.643 3.699 569,298 +0.06(+1.55%)
Apr 11, 2003 3.699 3.731 3.635 3.643 450,239 -0.04(-1.04%)
Apr 10, 2003 3.702 3.703 3.642 3.681 364,455 -0.02(-0.59%)
Apr 09, 2003 3.699 3.730 3.687 3.703 375,373 -0.00(-0.07%)
Apr 08, 2003 3.674 3.726 3.674 3.706 480,914 -0.03(-0.86%)
Apr 07, 2003 3.653 3.785 3.653 3.738 525,106 +0.10(+2.68%)
Apr 04, 2003 3.655 3.698 3.629 3.640 575,537 -0.01(-0.32%)
Apr 03, 2003 3.748 3.783 3.652 3.652 1,211,904 -0.08(-2.23%)
Apr 02, 2003 3.651 3.756 3.643 3.735 503,790 +0.11(+3.04%)
Apr 01, 2003 3.590 3.638 3.584 3.625 552,661 +0.02(+0.61%)
Mar 31, 2003 3.590 3.626 3.552 3.603 884,882 +0.00(+0.00%)
Mar 28, 2003 3.578 3.613 3.557 3.603 451,799 +0.01(+0.36%)
Mar 27, 2003 3.603 3.646 3.565 3.590 404,488 -0.01(-0.32%)
Mar 26, 2003 3.642 3.655 3.584 3.602 530,825 -0.04(-1.16%)
Mar 25, 2003 3.572 3.670 3.565 3.644 697,715 +0.07(+2.01%)
Mar 24, 2003 3.616 3.616 3.539 3.572 385,251 -0.04(-1.21%)
Mar 21, 2003 3.590 3.651 3.579 3.616 651,444 +0.04(+1.08%)
Mar 20, 2003 3.565 3.584 3.533 3.578 502,230 +0.00(+0.11%)
Mar 19, 2003 3.578 3.622 3.549 3.574 543,303 -0.01(-0.39%)
Mar 18, 2003 3.558 3.616 3.524 3.588 449,720 +0.02(+0.68%)
Mar 17, 2003 3.443 3.569 3.440 3.563 808,976 +0.12(+3.46%)
Mar 14, 2003 3.342 3.462 3.342 3.444 670,160 +0.10(+3.11%)
Mar 13, 2003 3.302 3.371 3.299 3.340 1,085,567 +0.05(+1.44%)
Mar 12, 2003 3.310 3.320 3.267 3.293 574,497 -0.02(-0.50%)
Mar 11, 2003 3.302 3.312 3.297 3.310 576,577 +0.00(+0.12%)
Mar 10, 2003 3.311 3.333 3.295 3.306 468,436 -0.01(-0.15%)
Mar 07, 2003 3.311 3.319 3.276 3.311 630,647 +0.00(+0.00%)
Mar 06, 2003 3.417 3.424 3.306 3.311 555,261 -0.09(-2.79%)
Mar 05, 2003 3.372 3.426 3.372 3.406 432,563 +0.04(+1.14%)
Mar 04, 2003 3.462 3.465 3.342 3.367 545,902 -0.08(-2.45%)
Mar 03, 2003 3.469 3.510 3.448 3.452 507,949 +0.02(+0.45%)
Feb 28, 2003 3.437 3.456 3.420 3.437 404,488 +0.02(+0.45%)
Feb 27, 2003 3.353 3.421 3.351 3.421 647,284 +0.07(+2.22%)
Feb 26, 2003 3.389 3.397 3.347 3.347 333,260 -0.04(-1.21%)
Feb 25, 2003 3.330 3.392 3.322 3.388 408,647 +0.06(+1.65%)
Feb 24, 2003 3.366 3.372 3.333 3.333 350,937 -0.03(-0.88%)
Feb 21, 2003 3.334 3.379 3.334 3.362 279,710 +0.03(+0.81%)
Feb 20, 2003 3.324 3.360 3.324 3.335 275,031 +0.00(+0.12%)
Feb 19, 2003 3.385 3.385 3.322 3.331 474,675 -0.05(-1.59%)
Feb 18, 2003 3.379 3.388 3.352 3.385 580,736 +0.01(+0.38%)
Feb 14, 2003 3.321 3.372 3.316 3.372 622,849 +0.06(+1.66%)
Feb 13, 2003 3.289 3.328 3.263 3.317 1,010,180 +0.02(+0.66%)
Feb 12, 2003 3.360 3.372 3.289 3.295 291,668 -0.06(-1.91%)
Feb 11, 2003 3.334 3.392 3.334 3.360 651,964 +0.03(+0.77%)
Feb 10, 2003 3.347 3.370 3.325 3.334 740,868 -0.01(-0.38%)
Feb 07, 2003 3.385 3.411 3.347 3.347 669,640 -0.02(-0.57%)
Feb 06, 2003 3.379 3.388 3.356 3.366 723,191 -0.01(-0.27%)
Feb 05, 2003 3.349 3.437 3.349 3.375 981,065 +0.03(+0.77%)
Feb 04, 2003 3.371 3.371 3.331 3.349 351,457 -0.02(-0.65%)
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.