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

Graco Inc (NY: GGG )

85.65 -0.12 (-0.14%)
Streaming Delayed Price Updated: 1:55 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 (%)
Jul 31, 2003 4.655 4.684 4.628 4.674 734,629 +0.02(+0.41%)
Jul 30, 2003 4.680 4.680 4.601 4.655 932,714 -0.03(-0.58%)
Jul 29, 2003 4.700 4.706 4.670 4.682 827,172 -0.02(-0.38%)
Jul 28, 2003 4.680 4.700 4.644 4.700 1,601,315 +0.02(+0.36%)
Jul 25, 2003 4.668 4.692 4.629 4.683 1,238,939 +0.02(+0.33%)
Jul 24, 2003 4.680 4.693 4.619 4.668 1,068,410 -0.00(-0.03%)
Jul 23, 2003 4.659 4.669 4.606 4.669 1,679,821 +0.01(+0.22%)
Jul 22, 2003 4.561 4.706 4.547 4.659 3,203,670 +0.10(+2.14%)
Jul 21, 2003 4.375 4.578 4.364 4.561 2,167,494 +0.19(+4.40%)
Jul 18, 2003 4.341 4.370 4.299 4.369 930,634 +0.09(+2.16%)
Jul 17, 2003 4.343 4.355 4.221 4.276 1,272,733 -0.08(-1.80%)
Jul 16, 2003 4.398 4.426 4.353 4.355 713,833 -0.02(-0.56%)
Jul 15, 2003 4.424 4.424 4.360 4.379 575,017 -0.01(-0.29%)
Jul 14, 2003 4.360 4.412 4.357 4.392 752,826 +0.08(+1.78%)
Jul 11, 2003 4.271 4.334 4.271 4.315 658,203 +0.06(+1.32%)
Jul 10, 2003 4.319 4.319 4.225 4.258 1,345,520 -0.06(-1.48%)
Jul 09, 2003 4.388 4.388 4.310 4.323 1,314,846 -0.07(-1.49%)
Jul 08, 2003 4.302 4.402 4.232 4.388 1,740,650 +0.08(+1.81%)
Jul 07, 2003 4.265 4.324 4.265 4.310 1,354,879 +0.05(+1.24%)
Jul 03, 2003 4.251 4.288 4.244 4.257 390,450 -0.00(-0.03%)
Jul 02, 2003 4.238 4.302 4.232 4.258 2,233,003 +0.04(+0.85%)
Jul 01, 2003 4.103 4.224 4.090 4.223 10,373,196 +0.12(+2.91%)
Jun 30, 2003 4.180 4.198 4.093 4.103 1,683,460 +0.03(+0.63%)
Jun 27, 2003 4.097 4.110 4.046 4.078 520,947 -0.01(-0.16%)
Jun 26, 2003 4.097 4.137 4.071 4.084 759,065 +0.02(+0.47%)
Jun 25, 2003 4.046 4.079 4.039 4.065 653,003 +0.03(+0.63%)
Jun 24, 2003 4.033 4.046 4.025 4.039 1,081,927 +0.01(+0.32%)
Jun 23, 2003 4.026 4.052 4.019 4.026 873,964 +0.01(+0.32%)
Jun 20, 2003 4.039 4.039 3.998 4.014 831,332 -0.01(-0.19%)
Jun 19, 2003 4.033 4.071 4.001 4.021 576,577 -0.00(-0.06%)
Jun 18, 2003 4.046 4.067 4.017 4.024 436,722 -0.03(-0.70%)
Jun 17, 2003 4.065 4.092 4.046 4.052 619,729 +0.01(+0.16%)
Jun 16, 2003 4.026 4.071 4.025 4.046 876,564 +0.02(+0.57%)
Jun 13, 2003 3.990 4.039 3.990 4.022 695,636 +0.00(+0.00%)
Jun 12, 2003 3.988 4.039 3.988 4.022 546,942 +0.02(+0.38%)
Jun 11, 2003 3.892 4.007 3.872 4.007 725,791 +0.12(+3.20%)
Jun 10, 2003 3.925 3.946 3.815 3.883 1,252,977 -0.04(-1.05%)
Jun 09, 2003 3.956 3.964 3.903 3.924 832,891 -0.04(-0.97%)
Jun 06, 2003 4.020 4.038 3.962 3.962 430,483 -0.05(-1.25%)
Jun 05, 2003 4.026 4.026 3.937 4.012 499,631 -0.02(-0.41%)
Jun 04, 2003 4.014 4.033 4.001 4.029 245,916 +0.03(+0.77%)
Jun 03, 2003 4.007 4.033 3.969 3.998 390,450 -0.01(-0.22%)
Jun 02, 2003 3.956 4.037 3.943 4.007 1,094,925 +0.06(+1.59%)
May 30, 2003 3.872 3.949 3.872 3.944 501,710 +0.08(+2.13%)
May 29, 2003 3.878 3.903 3.840 3.862 479,874 -0.02(-0.40%)
May 28, 2003 3.892 3.896 3.869 3.878 556,821 -0.01(-0.36%)
May 27, 2003 3.885 3.898 3.872 3.892 623,889 +0.00(+0.07%)
May 23, 2003 3.889 3.917 3.879 3.889 291,668 +0.00(+0.10%)
May 22, 2003 3.924 3.937 3.878 3.885 569,818 -0.04(-1.14%)
May 21, 2003 3.971 3.971 3.930 3.930 1,056,452 -0.04(-1.13%)
May 20, 2003 3.969 3.993 3.961 3.975 847,449 +0.01(+0.16%)
May 19, 2003 3.992 3.996 3.951 3.969 685,238 -0.06(-1.37%)
May 16, 2003 4.001 4.024 3.957 4.024 580,736 +0.03(+0.74%)
May 15, 2003 3.937 4.011 3.935 3.994 807,936 +0.08(+1.96%)
May 14, 2003 3.937 3.946 3.898 3.917 576,577 -0.04(-1.04%)
May 13, 2003 3.975 3.996 3.917 3.958 510,549 -0.04(-1.09%)
May 12, 2003 3.962 4.026 3.937 4.002 468,436 +0.03(+0.68%)
May 09, 2003 3.898 4.007 3.898 3.975 454,919 +0.08(+2.14%)
May 08, 2003 3.917 3.949 3.881 3.892 533,425 -0.03(-0.82%)
May 07, 2003 3.956 3.956 3.899 3.924 578,657 -0.03(-0.81%)
May 06, 2003 3.917 3.962 3.902 3.956 737,228 +0.06(+1.48%)
May 05, 2003 3.922 3.952 3.885 3.898 790,259 -0.01(-0.30%)
May 02, 2003 3.860 3.911 3.848 3.910 1,335,122 +0.04(+1.13%)
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.