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

Graco Inc (NY: GGG )

80.20 -1.80 (-2.20%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 30, 2010 8.576 8.622 8.361 8.576 888,931 +0.04(+0.48%)
Jul 29, 2010 8.581 8.611 8.443 8.535 1,610,877 -0.01(-0.10%)
Jul 28, 2010 8.609 8.647 8.508 8.543 1,494,563 -0.11(-1.29%)
Jul 27, 2010 8.668 8.774 8.592 8.655 23,780 +0.02(+0.25%)
Jul 26, 2010 8.549 8.652 8.470 8.633 1,130,711 +0.10(+1.18%)
Jul 23, 2010 8.323 8.557 8.208 8.533 1,852,009 +0.20(+2.38%)
Jul 22, 2010 8.068 8.353 8.065 8.334 9,479 +0.02(+0.26%)
Jul 21, 2010 8.386 8.524 8.275 8.313 1,315,032 -0.00(-0.03%)
Jul 20, 2010 7.951 8.332 7.872 8.315 2,293 +0.26(+3.27%)
Jul 19, 2010 8.016 8.071 7.878 8.052 553,907 +0.07(+0.82%)
Jul 16, 2010 7.987 8.258 7.968 7.987 1,064,023 -0.31(-3.73%)
Jul 15, 2010 8.323 8.323 8.150 8.296 988,515 -0.02(-0.23%)
Jul 14, 2010 8.353 8.431 8.272 8.315 16,669 -0.08(-0.93%)
Jul 13, 2010 8.207 8.442 8.202 8.394 6,387 +0.16(+1.96%)
Jul 12, 2010 8.253 8.288 8.051 8.232 1,248,764 -0.06(-0.71%)
Jul 09, 2010 8.291 8.291 8.164 8.291 855,901 +0.07(+0.85%)
Jul 08, 2010 8.072 8.249 8.010 8.221 1,979,076 +0.22(+2.73%)
Jul 07, 2010 7.789 8.016 7.748 8.002 1,665,858 +0.24(+3.09%)
Jul 06, 2010 7.821 7.875 7.681 7.762 71,322 +0.07(+0.88%)
Jul 02, 2010 7.695 7.775 7.487 7.695 2,040,046 +0.21(+2.81%)
Jul 01, 2010 7.635 7.635 7.379 7.484 2,082,186 -0.12(-1.63%)
Jun 30, 2010 7.819 7.894 7.600 7.608 2,786 -0.20(-2.52%)
Jun 29, 2010 7.986 7.994 7.786 7.805 618 -0.29(-3.63%)
Jun 25, 2010 8.099 8.102 7.946 8.099 3,417,100 +0.11(+1.42%)
Jun 24, 2010 8.062 8.124 7.954 7.986 2,508 -0.14(-1.69%)
Jun 23, 2010 8.059 8.223 7.968 8.124 771,911 +0.04(+0.53%)
Jun 22, 2010 8.358 8.496 8.075 8.080 3,171 -0.26(-3.11%)
Jun 21, 2010 8.537 8.585 8.277 8.340 736,545 -0.07(-0.80%)
Jun 18, 2010 8.407 8.535 8.391 8.407 1,174,974 -0.11(-1.24%)
Jun 17, 2010 8.582 8.618 8.442 8.512 745,241 -0.05(-0.63%)
Jun 16, 2010 8.504 8.620 8.453 8.566 1,131,030 +0.06(+0.76%)
Jun 15, 2010 8.504 8.537 8.415 8.501 4,805 +0.11(+1.32%)
Jun 14, 2010 8.345 8.510 8.345 8.391 1,045,517 +0.11(+1.30%)
Jun 11, 2010 8.143 8.326 8.072 8.283 983,999 +0.07(+0.82%)
Jun 10, 2010 8.164 8.269 8.102 8.215 4,131 +0.22(+2.70%)
Jun 09, 2010 7.994 8.199 7.962 7.999 798,741 +0.05(+0.61%)
Jun 08, 2010 7.870 7.975 7.757 7.951 5,298 +0.08(+1.03%)
Jun 07, 2010 8.172 8.172 7.856 7.870 988,289 -0.25(-3.06%)
Jun 04, 2010 8.118 8.448 8.097 8.118 1,146,377 -0.55(-6.38%)
Jun 03, 2010 8.577 8.723 8.553 8.672 781,811 +0.05(+0.63%)
Jun 02, 2010 8.334 8.618 8.286 8.618 19,233 +0.31(+3.70%)
Jun 01, 2010 8.466 8.650 8.304 8.310 860,155 -0.24(-2.84%)
May 28, 2010 8.553 8.674 8.504 8.553 1,591,364 -0.08(-0.94%)
May 27, 2010 8.518 8.634 8.475 8.634 1,836,392 +0.25(+3.03%)
May 26, 2010 8.456 8.655 8.364 8.380 3,816,973 -0.03(-0.32%)
May 25, 2010 8.229 8.439 8.110 8.407 3,304,806 -0.07(-0.83%)
May 24, 2010 8.528 8.704 8.464 8.477 953,360 -0.10(-1.16%)
May 21, 2010 8.207 8.743 8.165 8.577 2,125,237 +0.21(+2.52%)
May 20, 2010 8.296 8.585 8.269 8.367 1,396,751 -0.35(-4.05%)
May 19, 2010 8.874 8.955 8.588 8.720 961,337 -0.22(-2.42%)
May 18, 2010 9.200 9.306 8.909 8.936 6,988 -0.18(-1.95%)
May 17, 2010 9.368 9.398 8.896 9.114 1,699,290 -0.19(-2.00%)
May 14, 2010 9.300 9.549 9.236 9.300 1,570,971 -0.32(-3.34%)
May 13, 2010 9.597 9.684 9.484 9.622 1,373,367 -0.00(-0.03%)
May 12, 2010 9.427 9.643 9.403 9.624 1,191,925 +0.25(+2.71%)
May 11, 2010 9.397 9.500 9.311 9.371 2,303,996 +0.04(+0.46%)
May 10, 2010 9.184 9.330 9.152 9.327 1,417,782 +0.57(+6.57%)
May 07, 2010 8.707 8.928 8.423 8.752 3,178,768 +0.00(+0.00%)
May 06, 2010 8.993 9.141 8.369 8.752 1,413,024 -0.24(-2.70%)
May 05, 2010 9.066 9.211 8.995 8.995 719,630 -0.23(-2.49%)
May 04, 2010 9.441 9.441 9.165 9.225 1,100,877 -0.36(-3.72%)
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.