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, 2010 10.49 10.57 10.18 10.18 965,820 -0.31(-2.99%)
Apr 29, 2010 10.24 10.51 10.18 10.50 1,328,426 +0.34(+3.35%)
Apr 28, 2010 10.22 10.31 10.12 10.16 1,044,723 -0.05(-0.46%)
Apr 27, 2010 10.37 10.54 10.18 10.20 1,308,620 -0.20(-1.92%)
Apr 26, 2010 10.29 10.51 10.29 10.40 1,104,843 +0.05(+0.48%)
Apr 23, 2010 10.37 10.41 10.28 10.35 1,371,661 +0.03(+0.28%)
Apr 22, 2010 9.740 10.36 9.655 10.32 5,005,296 +0.86(+9.09%)
Apr 21, 2010 9.359 9.541 9.309 9.464 1,662,675 +0.14(+1.48%)
Apr 20, 2010 9.265 9.441 9.265 9.326 1,706 +0.09(+0.92%)
Apr 19, 2010 9.229 9.356 9.144 9.241 1,387,854 -0.04(-0.41%)
Apr 16, 2010 9.338 9.394 9.221 9.279 1,529,888 -0.10(-1.10%)
Apr 15, 2010 9.397 9.456 9.373 9.382 3,439,893 -0.04(-0.42%)
Apr 14, 2010 9.445 9.465 9.392 9.421 1,878,491 +0.04(+0.44%)
Apr 13, 2010 9.360 9.407 9.360 9.380 1,237,660 -0.01(-0.06%)
Apr 12, 2010 9.412 9.415 9.357 9.386 922,488 +0.01(+0.09%)
Apr 09, 2010 9.374 9.401 9.316 9.377 2,454,037 +0.01(+0.09%)
Apr 08, 2010 9.442 9.462 9.313 9.368 1,000,853 -0.12(-1.24%)
Apr 07, 2010 9.492 9.531 9.430 9.486 1,135,742 -0.04(-0.37%)
Apr 06, 2010 9.456 9.556 9.445 9.521 1,415,015 -0.00(-0.03%)
Apr 05, 2010 9.465 9.538 9.442 9.524 1,296,338 +0.07(+0.74%)
Apr 01, 2010 9.451 9.453 9.453 9.453 1,774,501 +0.08(+0.81%)
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%)
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.