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 (%)
Jan 31, 2003 3.067 3.182 3.063 3.153 1,002,566 +0.09(+2.78%)
Jan 30, 2003 3.065 3.077 3.054 3.067 586,003 +0.02(+0.58%)
Jan 29, 2003 3.048 3.068 2.963 3.050 891,670 +0.00(+0.08%)
Jan 28, 2003 3.098 3.109 3.020 3.047 880,411 -0.04(-1.34%)
Jan 27, 2003 3.109 3.127 3.073 3.089 711,534 -0.04(-1.21%)
Jan 24, 2003 3.150 3.166 3.123 3.127 584,877 -0.02(-0.68%)
Jan 23, 2003 3.109 3.168 3.100 3.148 1,828,374 +0.04(+1.26%)
Jan 22, 2003 3.169 3.169 3.097 3.109 563,486 -0.07(-2.09%)
Jan 21, 2003 3.263 3.263 3.174 3.175 578,685 -0.09(-2.69%)
Jan 17, 2003 3.294 3.298 3.239 3.263 587,128 -0.03(-1.04%)
Jan 16, 2003 3.280 3.328 3.280 3.297 582,062 +0.02(+0.65%)
Jan 15, 2003 3.369 3.369 3.269 3.276 1,469,229 -0.09(-2.57%)
Jan 14, 2003 3.426 3.432 3.328 3.362 1,176,509 -0.06(-1.80%)
Jan 13, 2003 3.488 3.529 3.399 3.424 777,396 -0.05(-1.36%)
Jan 10, 2003 3.413 3.491 3.413 3.471 981,175 +0.06(+1.77%)
Jan 09, 2003 3.458 3.482 3.406 3.411 475,107 -0.04(-1.03%)
Jan 08, 2003 3.500 3.500 3.431 3.446 343,946 -0.05(-1.39%)
Jan 07, 2003 3.535 3.548 3.470 3.495 504,379 -0.03(-0.97%)
Jan 06, 2003 3.488 3.543 3.488 3.529 381,098 +0.05(+1.53%)
Jan 03, 2003 3.500 3.500 3.462 3.476 795,410 -0.02(-0.61%)
Jan 02, 2003 3.411 3.500 3.394 3.497 1,044,222 +0.10(+3.07%)
Dec 31, 2002 3.352 3.411 3.329 3.393 454,278 +0.04(+1.31%)
Dec 30, 2002 3.346 3.360 3.304 3.349 523,518 +0.00(+0.11%)
Dec 27, 2002 3.363 3.366 3.330 3.346 241,494 -0.02(-0.53%)
Dec 26, 2002 3.375 3.400 3.346 3.363 2,183,578 -0.02(-0.53%)
Dec 24, 2002 3.388 3.398 3.363 3.381 204,904 -0.01(-0.28%)
Dec 23, 2002 3.304 3.393 3.304 3.391 526,333 +0.06(+1.89%)
Dec 20, 2002 3.334 3.373 3.316 3.328 1,020,579 +0.00(+0.11%)
Dec 19, 2002 3.436 3.451 3.297 3.324 1,229,987 -0.11(-3.21%)
Dec 18, 2002 3.506 3.523 3.434 3.434 796,536 -0.08(-2.16%)
Dec 17, 2002 3.565 3.565 3.494 3.510 616,963 -0.05(-1.33%)
Dec 16, 2002 3.446 3.558 3.446 3.558 478,484 +0.11(+3.23%)
Dec 13, 2002 3.517 3.517 3.433 3.446 434,013 -0.08(-2.22%)
Dec 12, 2002 3.476 3.532 3.476 3.524 499,312 +0.04(+1.22%)
Dec 11, 2002 3.464 3.489 3.452 3.482 276,395 +0.01(+0.41%)
Dec 10, 2002 3.408 3.471 3.408 3.468 490,306 +0.07(+2.02%)
Dec 09, 2002 3.476 3.489 3.393 3.399 466,100 -0.06(-1.68%)
Dec 06, 2002 3.423 3.494 3.416 3.457 525,770 +0.02(+0.52%)
Dec 05, 2002 3.476 3.482 3.436 3.439 451,464 -0.03(-0.89%)
Dec 04, 2002 3.458 3.492 3.446 3.470 889,981 +0.01(+0.17%)
Dec 03, 2002 3.577 3.585 3.464 3.464 577,559 -0.11(-3.02%)
Dec 02, 2002 3.506 3.577 3.506 3.572 493,120 +0.07(+2.03%)
Nov 29, 2002 3.522 3.553 3.501 3.501 262,885 -0.02(-0.64%)
Nov 27, 2002 3.470 3.523 3.470 3.523 1,097,137 +0.06(+1.78%)
Nov 26, 2002 3.458 3.476 3.424 3.462 1,720,293 +0.00(+0.10%)
Nov 25, 2002 3.452 3.464 3.393 3.458 851,702 +0.02(+0.48%)
Nov 22, 2002 3.434 3.470 3.434 3.442 910,809 +0.01(+0.21%)
Nov 21, 2002 3.369 3.434 3.357 3.434 1,032,963 +0.06(+1.86%)
Nov 20, 2002 3.316 3.389 3.310 3.372 347,886 +0.07(+2.15%)
Nov 19, 2002 3.375 3.375 3.257 3.301 1,639,795 -0.05(-1.62%)
Nov 18, 2002 3.429 3.458 3.354 3.355 1,169,754 -0.07(-2.04%)
Nov 15, 2002 3.369 3.436 3.363 3.425 623,718 +0.06(+1.80%)
Nov 14, 2002 3.272 3.366 3.272 3.365 573,055 +0.10(+3.20%)
Nov 13, 2002 3.245 3.285 3.186 3.260 650,176 +0.02(+0.47%)
Nov 12, 2002 3.224 3.269 3.221 3.245 477,358 +0.02(+0.74%)
Nov 11, 2002 3.304 3.304 3.221 3.221 673,256 -0.07(-2.19%)
Nov 08, 2002 3.265 3.304 3.263 3.294 343,946 +0.02(+0.58%)
Nov 07, 2002 3.275 3.298 3.221 3.275 598,950 -0.01(-0.18%)
Nov 06, 2002 3.282 3.299 3.221 3.280 555,042 -0.00(-0.04%)
Nov 05, 2002 3.280 3.285 3.234 3.282 433,450 +0.00(+0.04%)
Nov 04, 2002 3.269 3.298 3.221 3.280 830,874 +0.02(+0.73%)
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.