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 (%)
Dec 31, 2009 7.791 7.613 7.613 7.613 464,974 -0.18(-2.29%)
Dec 30, 2009 7.871 7.917 7.709 7.791 700,899 -0.14(-1.78%)
Dec 29, 2009 7.949 7.981 7.927 7.933 206,720 -0.02(-0.30%)
Dec 28, 2009 8.023 8.061 7.924 7.957 434,021 -0.03(-0.33%)
Dec 24, 2009 7.994 8.058 7.943 7.983 225,341 -0.02(-0.20%)
Dec 23, 2009 7.890 8.002 7.879 7.999 496,509 +0.10(+1.21%)
Dec 22, 2009 7.781 7.906 7.754 7.903 702,869 +0.13(+1.61%)
Dec 21, 2009 7.690 7.799 7.690 7.778 510,661 +0.13(+1.71%)
Dec 18, 2009 7.778 7.786 7.632 7.648 1,797,931 -0.07(-0.97%)
Dec 17, 2009 7.786 7.805 7.640 7.722 526,025 -0.20(-2.57%)
Dec 16, 2009 7.973 7.991 7.834 7.926 546,553 -0.03(-0.35%)
Dec 15, 2009 7.807 7.991 7.780 7.954 995,454 +0.09(+1.12%)
Dec 14, 2009 7.847 7.890 7.813 7.866 552,227 +0.17(+2.22%)
Dec 11, 2009 7.640 7.741 7.602 7.696 479,584 +0.08(+1.01%)
Dec 10, 2009 7.685 7.783 7.562 7.618 794,828 +0.01(+0.07%)
Dec 09, 2009 7.642 7.685 7.490 7.613 850,696 -0.06(-0.80%)
Dec 08, 2009 7.696 7.741 7.557 7.674 788,261 -0.10(-1.34%)
Dec 07, 2009 7.736 7.797 7.637 7.778 998,599 +0.07(+0.93%)
Dec 04, 2009 7.602 7.754 7.522 7.706 863,670 +0.19(+2.52%)
Dec 03, 2009 7.648 7.713 7.509 7.517 622,015 -0.13(-1.71%)
Dec 02, 2009 7.624 7.733 7.572 7.648 1,420,393 +0.04(+0.49%)
Dec 01, 2009 7.549 7.670 7.549 7.610 947,084 +0.10(+1.38%)
Nov 30, 2009 7.538 7.541 7.384 7.506 1,077,322 -0.04(-0.49%)
Nov 27, 2009 7.520 7.629 7.376 7.544 709,519 -0.18(-2.31%)
Nov 25, 2009 7.746 7.791 7.682 7.722 1,003,046 +0.02(+0.24%)
Nov 24, 2009 7.810 7.810 7.661 7.704 1,231,859 -0.13(-1.67%)
Nov 23, 2009 7.786 7.903 7.781 7.834 1,052,516 +0.13(+1.62%)
Nov 20, 2009 7.754 7.783 7.629 7.709 873,499 -0.10(-1.26%)
Nov 19, 2009 7.967 7.967 7.754 7.807 1,272,468 -0.22(-2.75%)
Nov 18, 2009 8.141 8.149 7.997 8.029 1,080,940 -0.14(-1.66%)
Nov 17, 2009 8.122 8.191 8.093 8.165 1,669,074 -0.02(-0.20%)
Nov 16, 2009 8.082 8.234 8.039 8.181 1,723,471 +0.14(+1.72%)
Nov 13, 2009 7.927 8.058 7.866 8.042 1,672,651 +0.10(+1.24%)
Nov 12, 2009 8.053 8.148 7.919 7.943 1,949,241 -0.13(-1.65%)
Nov 11, 2009 8.159 8.181 8.002 8.077 1,525,022 +0.02(+0.20%)
Nov 10, 2009 8.055 8.260 8.045 8.061 1,976,441 -0.05(-0.56%)
Nov 09, 2009 7.914 8.111 7.885 8.106 1,519,599 +0.25(+3.12%)
Nov 06, 2009 7.850 8.021 7.813 7.861 1,500,422 -0.04(-0.47%)
Nov 05, 2009 7.589 7.898 7.568 7.898 1,574,225 +0.38(+5.03%)
Nov 04, 2009 7.578 7.666 7.514 7.520 1,687,088 -0.02(-0.25%)
Nov 03, 2009 7.219 7.578 7.211 7.538 1,649,128 +0.26(+3.51%)
Nov 02, 2009 7.354 7.397 7.141 7.283 2,311,212 -0.06(-0.76%)
Oct 30, 2009 7.570 7.621 7.264 7.338 1,622,126 -0.27(-3.61%)
Oct 29, 2009 7.485 7.658 7.424 7.613 1,206,389 +0.18(+2.40%)
Oct 28, 2009 7.653 7.653 7.426 7.434 1,950,498 -0.21(-2.75%)
Oct 27, 2009 7.626 7.754 7.576 7.645 1,949,260 +0.07(+0.88%)
Oct 26, 2009 7.791 7.831 7.554 7.578 3,300,178 -0.22(-2.84%)
Oct 23, 2009 7.879 7.903 7.778 7.799 3,201,719 +0.00(+0.00%)
Oct 22, 2009 8.391 8.551 7.778 7.799 4,549,285 -0.07(-0.91%)
Oct 21, 2009 7.709 7.957 7.709 7.871 2,303,316 +0.13(+1.69%)
Oct 20, 2009 7.640 7.773 7.637 7.741 1,489,959 -0.10(-1.32%)
Oct 19, 2009 7.728 7.909 7.696 7.845 751,359 +0.11(+1.41%)
Oct 16, 2009 7.712 7.760 7.653 7.736 1,331,598 -0.06(-0.75%)
Oct 15, 2009 7.733 7.810 7.714 7.794 1,400,124 -0.07(-0.85%)
Oct 14, 2009 7.736 7.879 7.672 7.861 2,079,802 +0.22(+2.86%)
Oct 13, 2009 7.581 7.653 7.517 7.642 1,170,227 +0.07(+0.95%)
Oct 12, 2009 7.594 7.672 7.506 7.570 1,699,603 -0.03(-0.42%)
Oct 09, 2009 7.469 7.632 7.362 7.602 1,348,576 +0.10(+1.28%)
Oct 08, 2009 7.275 7.565 7.264 7.506 2,144,714 +0.28(+3.83%)
Oct 07, 2009 7.219 7.269 7.152 7.229 781,663 +0.01(+0.18%)
Oct 06, 2009 7.149 7.314 7.131 7.216 1,219,494 +0.08(+1.08%)
Oct 05, 2009 7.088 7.192 7.048 7.139 1,129,689 +0.10(+1.44%)
Oct 02, 2009 7.107 7.160 7.027 7.037 1,229,975 -0.16(-2.19%)
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.