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

Graco Inc (NY: GGG )

83.56 +0.24 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 26, 2010 7.322 7.368 7.271 7.352 1,518,019 +0.06(+0.77%)
Feb 25, 2010 7.108 7.303 7.067 7.295 1,378,195 +0.07(+1.00%)
Feb 24, 2010 7.236 7.279 7.177 7.223 2,977,874 -0.01(-0.07%)
Feb 23, 2010 7.097 7.295 7.097 7.228 2,011,077 +0.10(+1.35%)
Feb 22, 2010 7.234 7.234 7.040 7.132 3,155,575 -0.36(-4.76%)
Feb 19, 2010 7.515 7.550 7.432 7.488 1,114,856 -0.04(-0.57%)
Feb 18, 2010 7.368 7.534 7.361 7.531 803,696 +0.14(+1.89%)
Feb 17, 2010 7.437 7.483 7.327 7.392 1,123,155 -0.01(-0.07%)
Feb 16, 2010 7.403 7.451 7.311 7.397 879,465 +0.07(+0.95%)
Feb 12, 2010 7.201 7.327 7.327 7.327 1,858,249 +0.04(+0.55%)
Feb 11, 2010 7.126 7.290 7.059 7.287 980,543 +0.16(+2.30%)
Feb 10, 2010 7.094 7.126 6.979 7.124 596,970 -0.02(-0.23%)
Feb 09, 2010 7.150 7.218 7.059 7.140 711,425 +0.06(+0.91%)
Feb 08, 2010 7.126 7.218 7.011 7.075 780,237 -0.06(-0.83%)
Feb 05, 2010 7.067 7.134 6.925 7.134 1,369,016 +0.04(+0.61%)
Feb 04, 2010 7.196 7.266 7.081 7.091 1,008,551 -0.17(-2.40%)
Feb 03, 2010 7.282 7.365 7.188 7.266 1,954,655 -0.04(-0.55%)
Feb 02, 2010 7.293 7.352 7.242 7.306 1,923,459 +0.02(+0.26%)
Feb 01, 2010 7.201 7.306 7.121 7.287 860,998 +0.13(+1.80%)
Jan 29, 2010 7.405 7.467 7.145 7.159 1,847,992 -0.21(-2.87%)
Jan 28, 2010 7.507 7.553 7.306 7.370 1,165,070 -0.08(-1.12%)
Jan 27, 2010 7.660 7.698 7.352 7.454 3,132,350 -0.19(-2.49%)
Jan 26, 2010 7.791 8.057 7.623 7.644 2,080,023 -0.40(-4.97%)
Jan 25, 2010 8.218 8.296 8.025 8.044 1,960,363 -0.13(-1.54%)
Jan 22, 2010 8.154 8.309 8.113 8.170 1,701,166 -0.01(-0.13%)
Jan 21, 2010 8.293 8.333 8.073 8.180 1,153,483 -0.13(-1.61%)
Jan 20, 2010 8.363 8.363 8.186 8.314 1,211,038 -0.11(-1.27%)
Jan 19, 2010 8.162 8.438 8.162 8.422 1,344,002 +0.25(+3.05%)
Jan 15, 2010 8.242 8.172 8.172 8.172 942,547 -0.07(-0.85%)
Jan 14, 2010 8.188 8.269 8.129 8.242 599,706 +0.04(+0.52%)
Jan 13, 2010 8.181 8.204 8.098 8.199 546,305 +0.03(+0.39%)
Jan 12, 2010 8.149 8.196 8.095 8.167 1,176,636 -0.03(-0.39%)
Jan 11, 2010 8.117 8.202 8.058 8.199 593,808 +0.10(+1.22%)
Jan 08, 2010 7.813 8.109 7.736 8.101 1,096,957 +0.25(+3.23%)
Jan 07, 2010 7.783 7.879 7.701 7.847 956,184 +0.06(+0.82%)
Jan 06, 2010 7.831 7.831 7.661 7.783 865,119 -0.05(-0.61%)
Jan 05, 2010 7.861 7.877 7.760 7.831 461,544 -0.06(-0.78%)
Jan 04, 2010 7.666 7.893 7.621 7.893 944,904 +0.28(+3.68%)
Dec 31, 2009 7.791 7.613 7.613 7.613 464,974 -0.18(-2.29%)
Dec 30, 2009 7.871 7.917 7.709 7.791 700,899 -0.14(-1.78%)
Dec 29, 2009 7.949 7.981 7.927 7.933 206,720 -0.02(-0.30%)
Dec 28, 2009 8.023 8.061 7.924 7.957 434,021 -0.03(-0.33%)
Dec 24, 2009 7.994 8.058 7.943 7.983 225,341 -0.02(-0.20%)
Dec 23, 2009 7.890 8.002 7.879 7.999 496,509 +0.10(+1.21%)
Dec 22, 2009 7.781 7.906 7.754 7.903 702,869 +0.13(+1.61%)
Dec 21, 2009 7.690 7.799 7.690 7.778 510,661 +0.13(+1.71%)
Dec 18, 2009 7.778 7.786 7.632 7.648 1,797,931 -0.07(-0.97%)
Dec 17, 2009 7.786 7.805 7.640 7.722 526,025 -0.20(-2.57%)
Dec 16, 2009 7.973 7.991 7.834 7.926 546,553 -0.03(-0.35%)
Dec 15, 2009 7.807 7.991 7.780 7.954 995,454 +0.09(+1.12%)
Dec 14, 2009 7.847 7.890 7.813 7.866 552,227 +0.17(+2.22%)
Dec 11, 2009 7.640 7.741 7.602 7.696 479,584 +0.08(+1.01%)
Dec 10, 2009 7.685 7.783 7.562 7.618 794,828 +0.01(+0.07%)
Dec 09, 2009 7.642 7.685 7.490 7.613 850,696 -0.06(-0.80%)
Dec 08, 2009 7.696 7.741 7.557 7.674 788,261 -0.10(-1.34%)
Dec 07, 2009 7.736 7.797 7.637 7.778 998,599 +0.07(+0.93%)
Dec 04, 2009 7.602 7.754 7.522 7.706 863,670 +0.19(+2.52%)
Dec 03, 2009 7.648 7.713 7.509 7.517 622,015 -0.13(-1.71%)
Dec 02, 2009 7.624 7.733 7.572 7.648 1,420,393 +0.04(+0.49%)
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.