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

Graco Inc (NY: GGG )

82.12 UNCHANGED
Streaming Delayed 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, 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%)
Dec 01, 2004 9.726 10.02 9.726 10.01 2,387,919 +0.26(+2.62%)
Nov 30, 2004 9.793 9.825 9.689 9.758 1,138,605 -0.05(-0.49%)
Nov 29, 2004 9.953 9.969 9.606 9.806 1,196,399 -0.09(-0.94%)
Nov 26, 2004 9.926 9.953 9.891 9.899 270,203 +0.01(+0.11%)
Nov 24, 2004 9.859 9.955 9.859 9.889 764,824 +0.03(+0.30%)
Nov 23, 2004 9.827 9.859 9.803 9.859 1,283,089 -0.03(-0.35%)
Nov 22, 2004 9.833 9.905 9.809 9.894 1,277,084 +0.09(+0.92%)
Nov 19, 2004 9.883 9.918 9.763 9.803 841,007 -0.06(-0.65%)
Nov 18, 2004 9.953 9.955 9.814 9.867 848,512 -0.07(-0.70%)
Nov 17, 2004 9.859 10.02 9.846 9.937 877,409 +0.16(+1.61%)
Nov 16, 2004 9.758 9.793 9.713 9.779 883,038 +0.01(+0.11%)
Nov 15, 2004 9.806 9.859 9.683 9.769 1,634,728 +0.02(+0.16%)
Nov 12, 2004 9.659 9.801 9.563 9.753 1,430,200 +0.12(+1.22%)
Nov 11, 2004 9.529 9.683 9.521 9.635 2,087,694 +0.10(+1.01%)
Nov 10, 2004 9.494 9.574 9.462 9.539 1,090,945 +0.06(+0.59%)
Nov 09, 2004 9.500 9.537 9.460 9.484 587,316 +0.02(+0.25%)
Nov 08, 2004 9.484 9.518 9.446 9.460 604,954 -0.04(-0.42%)
Nov 05, 2004 9.401 9.521 9.401 9.500 789,968 +0.10(+1.05%)
Nov 04, 2004 9.305 9.406 9.265 9.401 672,130 +0.08(+0.89%)
Nov 03, 2004 9.300 9.414 9.260 9.318 544,159 +0.12(+1.30%)
Nov 02, 2004 9.193 9.326 9.166 9.198 553,916 +0.03(+0.35%)
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.