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

Graco Inc (NY: GGG )

82.12 +1.21 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2003 4.488 4.518 4.487 4.512 677,759 +0.02(+0.53%)
Oct 30, 2003 4.425 4.511 4.363 4.488 774,582 +0.12(+2.79%)
Oct 29, 2003 4.323 4.410 4.308 4.366 859,020 +0.05(+1.26%)
Oct 28, 2003 4.359 4.359 4.291 4.312 933,326 -0.05(-1.06%)
Oct 27, 2003 4.265 4.363 4.265 4.358 1,077,434 +0.09(+2.19%)
Oct 24, 2003 4.369 4.369 4.218 4.265 1,545,224 -0.11(-2.57%)
Oct 23, 2003 4.299 4.377 4.299 4.377 1,107,832 -0.01(-0.22%)
Oct 22, 2003 4.453 4.464 4.387 4.387 757,131 -0.08(-1.88%)
Oct 21, 2003 4.536 4.538 4.483 4.471 866,338 -0.07(-1.62%)
Oct 20, 2003 4.470 4.552 4.447 4.544 2,323,746 +0.11(+2.48%)
Oct 17, 2003 4.607 4.607 4.406 4.434 1,471,481 -0.18(-3.80%)
Oct 16, 2003 4.678 4.678 4.602 4.609 1,773,770 -0.19(-3.88%)
Oct 15, 2003 4.770 4.822 4.770 4.795 814,549 +0.06(+1.22%)
Oct 14, 2003 4.725 4.737 4.715 4.737 779,085 +0.01(+0.13%)
Oct 13, 2003 4.702 4.734 4.702 4.731 546,598 +0.06(+1.24%)
Oct 10, 2003 4.642 4.674 4.640 4.673 347,886 +0.04(+0.79%)
Oct 09, 2003 4.648 4.654 4.647 4.637 728,985 +0.00(+0.08%)
Oct 08, 2003 4.661 4.661 4.607 4.633 328,747 -0.03(-0.58%)
Oct 07, 2003 4.605 4.666 4.605 4.660 707,594 +0.04(+0.79%)
Oct 06, 2003 4.542 4.618 4.530 4.623 679,448 +0.07(+1.56%)
Oct 03, 2003 4.536 4.565 4.536 4.552 516,200 +0.04(+0.89%)
Oct 02, 2003 4.490 4.519 4.484 4.512 785,277 +0.03(+0.77%)
Oct 01, 2003 4.446 4.493 4.446 4.478 990,181 +0.03(+0.69%)
Sep 30, 2003 4.477 4.511 4.406 4.447 503,816 -0.05(-1.18%)
Sep 29, 2003 4.483 4.500 4.447 4.500 363,085 +0.03(+0.66%)
Sep 26, 2003 4.554 4.554 4.445 4.471 936,704 -0.09(-1.97%)
Sep 25, 2003 4.615 4.642 4.543 4.561 910,809 -0.05(-1.00%)
Sep 24, 2003 4.637 4.646 4.600 4.607 542,095 -0.02(-0.49%)
Sep 23, 2003 4.637 4.650 4.609 4.629 372,655 -0.00(-0.03%)
Sep 22, 2003 4.644 4.651 4.620 4.631 433,450 -0.01(-0.28%)
Sep 19, 2003 4.595 4.652 4.583 4.644 826,934 +0.01(+0.28%)
Sep 18, 2003 4.619 4.639 4.607 4.631 593,321 -0.01(-0.13%)
Sep 17, 2003 4.666 4.676 4.634 4.637 762,760 -0.03(-0.63%)
Sep 16, 2003 4.607 4.674 4.620 4.666 1,129,223 +0.06(+1.29%)
Sep 15, 2003 4.595 4.609 4.554 4.607 421,629 +0.04(+0.78%)
Sep 12, 2003 4.565 4.599 4.541 4.571 365,900 -0.01(-0.13%)
Sep 11, 2003 4.500 4.594 4.498 4.577 665,938 +0.03(+0.68%)
Sep 10, 2003 4.678 4.678 4.503 4.546 980,612 -0.14(-2.98%)
Sep 09, 2003 4.666 4.709 4.641 4.686 650,176 +0.03(+0.69%)
Sep 08, 2003 4.654 4.708 4.642 4.654 408,682 +0.01(+0.26%)
Sep 05, 2003 4.690 4.717 4.640 4.642 708,720 -0.07(-1.38%)
Sep 04, 2003 4.719 4.763 4.684 4.708 578,122 -0.03(-0.63%)
Sep 03, 2003 4.755 4.773 4.732 4.737 480,736 -0.01(-0.25%)
Sep 02, 2003 4.678 4.762 4.678 4.749 862,961 +0.07(+1.54%)
Aug 29, 2003 4.654 4.696 4.637 4.677 380,536 +0.02(+0.41%)
Aug 28, 2003 4.602 4.658 4.593 4.658 528,021 +0.06(+1.24%)
Aug 27, 2003 4.538 4.645 4.538 4.601 869,153 +0.06(+1.38%)
Aug 26, 2003 4.549 4.549 4.505 4.538 773,456 -0.01(-0.29%)
Aug 25, 2003 4.600 4.607 4.537 4.551 471,729 -0.05(-1.06%)
Aug 22, 2003 4.648 4.648 4.589 4.600 1,271,080 -0.04(-0.79%)
Aug 21, 2003 4.560 4.641 4.554 4.637 1,088,693 +0.08(+1.85%)
Aug 20, 2003 4.571 4.571 4.530 4.552 753,754 -0.02(-0.41%)
Aug 19, 2003 4.539 4.583 4.530 4.571 1,536,780 +0.03(+0.70%)
Aug 18, 2003 4.417 4.539 4.417 4.539 1,242,371 +0.13(+2.98%)
Aug 15, 2003 4.352 4.429 4.352 4.408 399,112 +0.06(+1.42%)
Aug 14, 2003 4.281 4.370 4.275 4.346 821,304 +0.05(+1.19%)
Aug 13, 2003 4.231 4.305 4.222 4.295 1,281,776 +0.08(+1.82%)
Aug 12, 2003 4.175 4.218 4.169 4.218 830,874 +0.05(+1.08%)
Aug 11, 2003 4.163 4.186 4.143 4.173 679,448 -0.00(-0.03%)
Aug 08, 2003 4.143 4.175 4.127 4.175 604,579 +0.03(+0.71%)
Aug 07, 2003 4.151 4.169 4.121 4.145 421,066 +0.00(+0.06%)
Aug 06, 2003 4.181 4.181 4.115 4.143 692,395 -0.05(-1.16%)
Aug 05, 2003 4.186 4.215 4.177 4.191 1,134,290 -0.02(-0.37%)
Aug 04, 2003 4.281 4.286 4.183 4.207 1,611,648 -0.08(-1.77%)
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.