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

Graco Inc (NY: GGG )

83.19 -0.37 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 28, 2005 10.29 10.36 10.15 10.30 1,226,421 +0.01(+0.13%)
Feb 25, 2005 10.05 10.29 10.02 10.29 974,607 +0.22(+2.17%)
Feb 24, 2005 9.979 10.07 9.806 10.07 703,653 +0.07(+0.67%)
Feb 23, 2005 9.995 10.07 9.825 10.00 657,494 +0.01(+0.08%)
Feb 22, 2005 10.01 10.10 9.913 9.995 879,661 -0.02(-0.16%)
Feb 18, 2005 10.17 10.17 9.974 10.01 772,330 -0.15(-1.47%)
Feb 17, 2005 10.17 10.24 10.14 10.16 1,082,688 +0.02(+0.24%)
Feb 16, 2005 10.24 10.27 10.12 10.14 886,416 -0.12(-1.20%)
Feb 15, 2005 10.19 10.26 10.17 10.26 796,723 +0.06(+0.63%)
Feb 14, 2005 10.13 10.26 10.13 10.20 961,472 +0.07(+0.74%)
Feb 11, 2005 10.02 10.13 9.976 10.12 1,000,502 +0.13(+1.25%)
Feb 10, 2005 9.955 10.05 9.707 9.995 713,411 +0.04(+0.43%)
Feb 09, 2005 10.02 10.06 9.926 9.953 1,375,033 -0.07(-0.66%)
Feb 08, 2005 9.939 10.04 9.939 10.02 4,057,925 +0.14(+1.40%)
Feb 07, 2005 9.707 9.934 9.707 9.881 3,477,739 +0.19(+2.01%)
Feb 04, 2005 9.593 9.702 9.593 9.686 1,642,609 +0.10(+1.06%)
Feb 03, 2005 9.558 9.609 9.470 9.585 815,112 +0.03(+0.31%)
Feb 02, 2005 9.625 9.641 9.510 9.555 953,591 -0.01(-0.11%)
Feb 01, 2005 9.524 9.619 9.449 9.566 1,773,207 +0.07(+0.70%)
Jan 31, 2005 9.313 9.622 9.246 9.500 2,959,099 +0.44(+4.85%)
Jan 28, 2005 9.452 9.526 8.964 9.060 2,460,724 -0.39(-4.14%)
Jan 27, 2005 9.539 9.547 9.420 9.452 699,901 -0.05(-0.50%)
Jan 26, 2005 9.489 9.555 9.441 9.500 1,658,371 +0.04(+0.39%)
Jan 25, 2005 9.441 9.593 9.404 9.462 774,206 +0.02(+0.17%)
Jan 24, 2005 9.420 9.497 9.412 9.446 1,246,311 +0.01(+0.14%)
Jan 21, 2005 9.428 9.500 9.390 9.433 751,314 -0.00(-0.03%)
Jan 20, 2005 9.513 9.518 9.372 9.436 1,190,019 -0.09(-0.95%)
Jan 19, 2005 9.539 9.619 9.478 9.526 1,542,409 -0.01(-0.06%)
Jan 18, 2005 9.574 9.627 9.489 9.531 1,119,841 -0.03(-0.36%)
Jan 14, 2005 9.489 9.587 9.452 9.566 1,024,895 +0.06(+0.59%)
Jan 13, 2005 9.579 9.611 9.492 9.510 680,761 -0.07(-0.70%)
Jan 12, 2005 9.585 9.659 9.481 9.577 566,300 -0.02(-0.19%)
Jan 11, 2005 9.638 9.646 9.484 9.595 687,516 -0.02(-0.25%)
Jan 10, 2005 9.619 9.713 9.593 9.619 807,231 +0.00(+0.00%)
Jan 07, 2005 9.659 9.721 9.531 9.619 1,033,151 +0.03(+0.28%)
Jan 06, 2005 9.508 9.635 9.380 9.593 689,017 +0.07(+0.76%)
Jan 05, 2005 9.673 9.721 9.516 9.521 1,317,240 -0.15(-1.57%)
Jan 04, 2005 9.779 9.819 9.614 9.673 798,225 -0.07(-0.74%)
Jan 03, 2005 9.979 10.01 9.745 9.745 662,372 -0.21(-2.09%)
Dec 31, 2004 9.984 10.02 9.931 9.953 297,973 -0.04(-0.40%)
Dec 30, 2004 9.998 10.04 9.961 9.992 512,260 +0.01(+0.11%)
Dec 29, 2004 9.979 10.01 9.913 9.982 606,455 +0.01(+0.08%)
Dec 28, 2004 9.873 9.974 9.811 9.974 678,134 +0.12(+1.24%)
Dec 27, 2004 9.891 9.974 9.838 9.851 811,735 -0.04(-0.38%)
Dec 23, 2004 9.705 9.913 9.703 9.889 1,323,244 +0.11(+1.17%)
Dec 22, 2004 9.673 9.787 9.673 9.774 1,598,701 +0.15(+1.61%)
Dec 21, 2004 9.641 9.649 9.555 9.619 2,202,905 +0.01(+0.14%)
Dec 20, 2004 9.753 9.769 9.595 9.606 662,372 -0.08(-0.83%)
Dec 17, 2004 9.747 9.747 9.593 9.686 1,359,647 -0.06(-0.63%)
Dec 16, 2004 9.926 9.926 9.707 9.747 1,024,895 -0.15(-1.53%)
Dec 15, 2004 9.833 9.947 9.798 9.899 1,141,983 +0.05(+0.54%)
Dec 14, 2004 9.753 9.883 9.659 9.846 738,930 +0.11(+1.15%)
Dec 13, 2004 9.721 9.753 9.622 9.734 816,989 +0.00(+0.03%)
Dec 10, 2004 9.721 9.782 9.691 9.731 604,954 +0.01(+0.11%)
Dec 09, 2004 9.699 9.766 9.579 9.721 1,474,858 +0.03(+0.27%)
Dec 08, 2004 9.726 9.766 9.649 9.694 1,052,666 -0.01(-0.14%)
Dec 07, 2004 9.939 9.974 9.705 9.707 704,404 -0.22(-2.20%)
Dec 06, 2004 10.04 10.04 9.913 9.926 536,653 -0.10(-0.96%)
Dec 03, 2004 10.05 10.14 9.931 10.02 656,743 -0.02(-0.24%)
Dec 02, 2004 9.992 10.10 9.966 10.05 866,526 +0.03(+0.32%)
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.