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

Graco Inc (NY: GGG )

82.56 -0.57 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 30, 2003 3.577 3.648 3.577 3.643 543,220 +0.08(+2.13%)
May 29, 2003 3.581 3.605 3.547 3.567 519,578 -0.01(-0.40%)
May 28, 2003 3.594 3.598 3.573 3.581 602,890 -0.01(-0.36%)
May 27, 2003 3.588 3.600 3.577 3.594 675,507 +0.00(+0.07%)
May 23, 2003 3.592 3.618 3.583 3.592 315,799 +0.00(+0.10%)
May 22, 2003 3.624 3.636 3.581 3.588 616,963 -0.04(-1.14%)
May 21, 2003 3.668 3.668 3.630 3.630 1,143,859 -0.04(-1.13%)
May 20, 2003 3.665 3.688 3.658 3.671 917,564 +0.01(+0.16%)
May 19, 2003 3.687 3.690 3.649 3.665 741,932 -0.05(-1.37%)
May 16, 2003 3.695 3.716 3.655 3.716 628,785 +0.03(+0.74%)
May 15, 2003 3.636 3.704 3.635 3.689 874,782 +0.07(+1.96%)
May 14, 2003 3.636 3.644 3.600 3.618 624,281 -0.04(-1.04%)
May 13, 2003 3.671 3.690 3.618 3.656 552,790 -0.04(-1.09%)
May 12, 2003 3.659 3.719 3.636 3.696 507,193 +0.02(+0.68%)
May 09, 2003 3.600 3.701 3.600 3.671 492,557 +0.08(+2.14%)
May 08, 2003 3.618 3.648 3.585 3.594 577,559 -0.03(-0.82%)
May 07, 2003 3.654 3.654 3.601 3.624 626,533 -0.03(-0.81%)
May 06, 2003 3.618 3.659 3.604 3.654 798,225 +0.05(+1.48%)
May 05, 2003 3.623 3.650 3.588 3.600 855,643 -0.01(-0.30%)
May 02, 2003 3.565 3.612 3.554 3.611 1,445,586 +0.04(+1.13%)
May 01, 2003 3.624 3.629 3.547 3.571 764,449 -0.07(-1.79%)
Apr 30, 2003 3.617 3.671 3.617 3.636 1,014,387 -0.02(-0.45%)
Apr 29, 2003 3.643 3.670 3.617 3.652 561,797 +0.01(+0.26%)
Apr 28, 2003 3.553 3.648 3.532 3.643 1,303,730 +0.09(+2.53%)
Apr 25, 2003 3.701 3.701 3.537 3.553 1,213,099 -0.15(-4.15%)
Apr 24, 2003 3.707 3.746 3.697 3.707 615,275 -0.01(-0.29%)
Apr 23, 2003 3.761 3.761 3.682 3.718 702,528 -0.04(-1.13%)
Apr 22, 2003 3.755 3.790 3.677 3.760 1,488,368 +0.01(+0.16%)
Apr 21, 2003 3.654 3.777 3.624 3.754 1,382,539 +0.10(+2.76%)
Apr 17, 2003 3.434 3.766 3.434 3.654 2,791,535 +0.26(+7.68%)
Apr 16, 2003 3.429 3.431 3.387 3.393 490,306 -0.03(-0.90%)
Apr 15, 2003 3.418 3.424 3.382 3.424 531,962 +0.01(+0.21%)
Apr 14, 2003 3.365 3.417 3.365 3.417 616,400 +0.05(+1.55%)
Apr 11, 2003 3.417 3.446 3.357 3.365 487,491 -0.04(-1.04%)
Apr 10, 2003 3.419 3.420 3.363 3.400 394,609 -0.02(-0.59%)
Apr 09, 2003 3.417 3.445 3.405 3.420 406,430 -0.00(-0.07%)
Apr 08, 2003 3.393 3.442 3.393 3.423 520,703 -0.03(-0.86%)
Apr 07, 2003 3.374 3.496 3.374 3.452 568,552 +0.09(+2.68%)
Apr 04, 2003 3.375 3.416 3.352 3.362 623,155 -0.01(-0.32%)
Apr 03, 2003 3.462 3.494 3.373 3.373 1,312,173 -0.08(-2.23%)
Apr 02, 2003 3.372 3.469 3.365 3.450 545,472 +0.10(+3.04%)
Apr 01, 2003 3.316 3.360 3.310 3.348 598,387 +0.02(+0.61%)
Mar 31, 2003 3.316 3.349 3.280 3.328 958,095 +0.00(+0.00%)
Mar 28, 2003 3.304 3.337 3.285 3.328 489,180 +0.01(+0.36%)
Mar 27, 2003 3.328 3.367 3.292 3.316 437,954 -0.01(-0.32%)
Mar 26, 2003 3.363 3.375 3.310 3.327 574,744 -0.04(-1.16%)
Mar 25, 2003 3.299 3.389 3.292 3.366 755,442 +0.07(+2.01%)
Mar 24, 2003 3.340 3.340 3.269 3.299 417,126 -0.04(-1.21%)
Mar 21, 2003 3.316 3.372 3.305 3.340 705,342 +0.04(+1.08%)
Mar 20, 2003 3.292 3.310 3.263 3.304 543,783 +0.00(+0.11%)
Mar 19, 2003 3.304 3.346 3.278 3.301 588,254 -0.01(-0.39%)
Mar 18, 2003 3.286 3.340 3.254 3.314 486,928 +0.02(+0.68%)
Mar 17, 2003 3.180 3.296 3.177 3.291 875,908 +0.11(+3.46%)
Mar 14, 2003 3.086 3.198 3.086 3.181 725,607 +0.10(+3.11%)
Mar 13, 2003 3.050 3.114 3.047 3.085 1,175,383 +0.04(+1.44%)
Mar 12, 2003 3.057 3.066 3.018 3.041 622,030 -0.02(-0.50%)
Mar 11, 2003 3.050 3.059 3.045 3.057 624,281 +0.00(+0.12%)
Mar 10, 2003 3.058 3.078 3.044 3.053 507,193 -0.00(-0.15%)
Mar 07, 2003 3.058 3.065 3.026 3.058 682,825 +0.00(+0.00%)
Mar 06, 2003 3.156 3.162 3.053 3.058 601,201 -0.09(-2.79%)
Mar 05, 2003 3.115 3.164 3.115 3.145 468,352 +0.04(+1.14%)
Mar 04, 2003 3.198 3.200 3.086 3.110 591,069 -0.08(-2.45%)
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.