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

Graco Inc (NY: GGG )

89.52 +1.32 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Dec 30, 2005 9.833 9.833 9.718 9.721 583,563 -0.16(-1.64%)
Dec 29, 2005 9.854 9.942 9.790 9.883 754,317 +0.05(+0.46%)
Dec 28, 2005 9.686 9.862 9.641 9.838 508,507 +0.19(+1.93%)
Dec 27, 2005 9.865 9.878 9.638 9.651 675,132 -0.20(-2.03%)
Dec 23, 2005 9.907 9.974 9.817 9.851 329,497 +0.00(+0.00%)
Dec 22, 2005 9.747 9.857 9.689 9.851 711,910 +0.10(+1.01%)
Dec 21, 2005 9.819 9.846 9.723 9.753 737,054 -0.06(-0.62%)
Dec 20, 2005 9.790 9.865 9.729 9.814 409,432 +0.03(+0.33%)
Dec 19, 2005 9.998 9.998 9.753 9.782 805,730 -0.19(-1.95%)
Dec 16, 2005 9.979 10.07 9.918 9.976 750,939 +0.01(+0.11%)
Dec 15, 2005 9.990 9.992 9.835 9.966 620,716 +0.00(+0.03%)
Dec 14, 2005 10.05 10.07 9.963 9.963 536,278 -0.04(-0.43%)
Dec 13, 2005 9.984 10.04 9.878 10.01 840,631 +0.01(+0.13%)
Dec 12, 2005 9.891 10.00 9.817 9.992 1,183,264 +0.14(+1.43%)
Dec 09, 2005 9.833 9.891 9.798 9.851 671,379 -0.02(-0.16%)
Dec 08, 2005 9.971 9.979 9.835 9.867 533,651 -0.08(-0.78%)
Dec 07, 2005 9.942 9.984 9.862 9.945 1,202,403 +0.01(+0.13%)
Dec 06, 2005 9.979 9.982 9.875 9.931 810,984 -0.04(-0.43%)
Dec 05, 2005 9.953 9.998 9.883 9.974 1,711,661 -0.01(-0.11%)
Dec 02, 2005 9.953 10.00 9.899 9.984 997,124 +0.08(+0.81%)
Dec 01, 2005 9.707 9.905 9.707 9.905 1,791,596 +0.21(+2.17%)
Nov 30, 2005 9.689 9.806 9.662 9.694 1,540,908 -0.01(-0.05%)
Nov 29, 2005 9.819 9.854 9.691 9.699 1,407,307 -0.08(-0.79%)
Nov 28, 2005 9.865 9.886 9.673 9.777 1,314,988 -0.11(-1.16%)
Nov 25, 2005 9.926 9.926 9.847 9.891 314,486 -0.05(-0.51%)
Nov 23, 2005 9.841 9.950 9.795 9.942 1,076,684 +0.11(+1.11%)
Nov 22, 2005 9.801 9.886 9.755 9.833 1,402,804 +0.02(+0.19%)
Nov 21, 2005 9.718 9.833 9.619 9.814 1,196,774 +0.09(+0.93%)
Nov 18, 2005 9.625 9.723 9.582 9.723 1,916,565 +0.13(+1.36%)
Nov 17, 2005 9.454 9.593 9.382 9.593 1,599,452 +0.13(+1.41%)
Nov 16, 2005 9.406 9.497 9.334 9.460 860,897 +0.07(+0.71%)
Nov 15, 2005 9.446 9.486 9.329 9.393 2,989,121 -0.10(-1.01%)
Nov 14, 2005 9.579 9.587 9.473 9.489 1,925,197 +0.04(+0.45%)
Nov 11, 2005 9.377 9.465 9.300 9.446 1,143,859 +0.12(+1.29%)
Nov 10, 2005 9.222 9.409 9.156 9.326 1,598,701 +0.13(+1.39%)
Nov 09, 2005 9.001 9.329 8.980 9.198 1,558,546 +0.18(+1.95%)
Nov 08, 2005 9.060 9.094 8.932 9.023 1,538,281 -0.06(-0.62%)
Nov 07, 2005 8.975 9.100 8.940 9.079 1,575,809 +0.10(+1.16%)
Nov 04, 2005 9.105 9.113 8.937 8.975 1,043,284 -0.08(-0.88%)
Nov 03, 2005 9.049 9.102 9.023 9.055 1,676,760 +0.02(+0.24%)
Nov 02, 2005 8.514 9.132 8.514 9.033 1,933,453 +0.00(+0.00%)
Nov 01, 2005 9.092 9.110 8.983 9.033 1,987,493 -0.10(-1.08%)
Oct 31, 2005 8.887 9.206 8.833 9.132 3,663,503 +0.32(+3.66%)
Oct 28, 2005 8.647 8.869 8.556 8.809 2,366,904 +0.27(+3.15%)
Oct 27, 2005 8.554 8.567 8.434 8.540 2,211,162 -0.03(-0.40%)
Oct 26, 2005 8.420 8.607 8.404 8.575 3,596,328 -0.01(-0.09%)
Oct 25, 2005 8.673 8.809 8.466 8.583 3,504,759 -0.04(-0.43%)
Oct 24, 2005 9.057 9.126 8.260 8.620 9,125,359 -0.87(-9.18%)
Oct 21, 2005 9.310 9.500 9.246 9.492 1,583,315 +0.23(+2.53%)
Oct 20, 2005 9.534 9.534 9.180 9.257 1,365,276 -0.24(-2.53%)
Oct 19, 2005 9.452 9.529 9.356 9.497 1,186,641 +0.10(+1.05%)
Oct 18, 2005 9.180 9.574 9.164 9.398 4,472,236 +0.53(+5.98%)
Oct 17, 2005 8.905 8.905 8.740 8.868 810,984 -0.04(-0.42%)
Oct 14, 2005 8.807 8.905 8.783 8.905 681,887 +0.10(+1.12%)
Oct 13, 2005 8.793 8.849 8.767 8.807 998,250 -0.03(-0.30%)
Oct 12, 2005 8.801 8.900 8.791 8.833 1,685,391 +0.03(+0.36%)
Oct 11, 2005 8.833 8.921 8.796 8.801 1,688,394 -0.03(-0.36%)
Oct 10, 2005 8.855 8.871 8.783 8.833 949,838 +0.01(+0.09%)
Oct 07, 2005 8.895 8.977 8.761 8.825 1,897,050 -0.06(-0.72%)
Oct 06, 2005 9.153 9.169 8.860 8.889 1,806,607 -0.26(-2.85%)
Oct 05, 2005 9.273 9.310 9.150 9.150 1,316,114 -0.15(-1.60%)
Oct 04, 2005 9.241 9.380 9.241 9.300 1,180,637 +0.09(+0.93%)
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.