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

Graco Inc (NY: GGG )

87.64 +0.83 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 29, 2002 3.813 3.847 3.790 3.790 242,796 -0.02(-0.64%)
Nov 27, 2002 3.757 3.815 3.757 3.815 1,013,299 +0.07(+1.78%)
Nov 26, 2002 3.744 3.764 3.707 3.748 1,588,837 +0.00(+0.10%)
Nov 25, 2002 3.738 3.751 3.674 3.744 786,620 +0.02(+0.48%)
Nov 22, 2002 3.719 3.757 3.719 3.726 841,210 +0.01(+0.21%)
Nov 21, 2002 3.648 3.719 3.635 3.719 954,030 +0.07(+1.86%)
Nov 20, 2002 3.590 3.670 3.584 3.651 321,302 +0.08(+2.15%)
Nov 19, 2002 3.655 3.655 3.526 3.574 1,514,490 -0.06(-1.62%)
Nov 18, 2002 3.712 3.744 3.631 3.633 1,080,368 -0.08(-2.04%)
Nov 15, 2002 3.648 3.720 3.642 3.708 576,057 +0.07(+1.79%)
Nov 14, 2002 3.543 3.644 3.543 3.643 529,265 +0.11(+3.20%)
Nov 13, 2002 3.513 3.557 3.449 3.530 600,493 +0.02(+0.47%)
Nov 12, 2002 3.490 3.539 3.488 3.513 440,881 +0.03(+0.74%)
Nov 11, 2002 3.578 3.578 3.488 3.488 621,809 -0.08(-2.19%)
Nov 08, 2002 3.535 3.578 3.533 3.566 317,663 +0.02(+0.58%)
Nov 07, 2002 3.546 3.571 3.488 3.546 553,181 -0.01(-0.18%)
Nov 06, 2002 3.553 3.572 3.488 3.552 512,628 -0.00(-0.04%)
Nov 05, 2002 3.552 3.557 3.502 3.553 400,328 +0.00(+0.04%)
Nov 04, 2002 3.539 3.571 3.488 3.552 767,383 +0.03(+0.73%)
Nov 01, 2002 3.507 3.537 3.442 3.526 842,770 +0.02(+0.55%)
Oct 31, 2002 3.392 3.525 3.392 3.507 861,486 +0.12(+3.40%)
Oct 30, 2002 3.385 3.501 3.345 3.392 67,328,032 +0.01(+0.19%)
Oct 29, 2002 3.398 3.398 3.324 3.385 609,331 -0.01(-0.38%)
Oct 28, 2002 3.475 3.484 3.385 3.398 560,980 -0.07(-2.07%)
Oct 25, 2002 3.394 3.472 3.376 3.470 1,006,541 +0.08(+2.23%)
Oct 24, 2002 3.449 3.462 3.385 3.394 873,444 -0.05(-1.42%)
Oct 23, 2002 3.339 3.449 3.333 3.443 596,334 +0.09(+2.83%)
Oct 22, 2002 3.390 3.390 3.308 3.348 790,259 -0.04(-1.25%)
Oct 21, 2002 3.295 3.411 3.284 3.390 999,782 +0.08(+2.28%)
Oct 18, 2002 3.328 3.352 3.270 3.315 511,589 -0.01(-0.27%)
Oct 17, 2002 3.154 3.353 3.154 3.324 577,617 +0.20(+6.45%)
Oct 16, 2002 3.244 3.269 3.113 3.122 564,099 -0.13(-4.13%)
Oct 15, 2002 3.270 3.271 3.254 3.257 777,261 +0.02(+0.55%)
Oct 14, 2002 3.162 3.257 3.157 3.239 565,659 +0.08(+2.47%)
Oct 11, 2002 3.093 3.251 3.093 3.161 515,748 +0.08(+2.71%)
Oct 10, 2002 2.975 3.110 2.954 3.077 371,733 +0.08(+2.78%)
Oct 09, 2002 3.126 3.126 2.968 2.994 434,122 -0.13(-4.19%)
Oct 08, 2002 3.058 3.138 3.011 3.125 711,233 +0.05(+1.75%)
Oct 07, 2002 3.148 3.148 3.045 3.071 367,054 -0.07(-2.17%)
Oct 04, 2002 3.211 3.219 3.101 3.139 460,638 -0.07(-2.24%)
Oct 03, 2002 3.154 3.236 3.154 3.211 223,040 +0.03(+0.97%)
Oct 02, 2002 3.270 3.270 3.175 3.180 413,846 -0.10(-3.01%)
Oct 01, 2002 3.206 3.302 3.142 3.279 849,009 +0.10(+3.10%)
Sep 30, 2002 3.152 3.180 3.052 3.180 1,150,035 +0.03(+0.89%)
Sep 27, 2002 3.156 3.242 3.098 3.152 759,065 -0.02(-0.53%)
Sep 26, 2002 3.116 3.180 3.103 3.169 593,214 +0.06(+1.98%)
Sep 25, 2002 3.052 3.115 3.001 3.107 723,191 +0.04(+1.38%)
Sep 24, 2002 3.206 3.206 3.020 3.065 1,247,258 -0.17(-5.35%)
Sep 23, 2002 3.334 3.335 3.219 3.238 853,168 -0.10(-2.96%)
Sep 20, 2002 3.347 3.361 3.333 3.337 336,900 +0.02(+0.46%)
Sep 19, 2002 3.337 3.357 3.321 3.321 318,703 -0.02(-0.58%)
Sep 18, 2002 3.334 3.357 3.295 3.340 339,499 +0.00(+0.00%)
Sep 17, 2002 3.379 3.379 3.334 3.340 10,398,152 -0.04(-1.29%)
Sep 16, 2002 3.379 3.407 3.379 3.384 546,942 +0.02(+0.53%)
Sep 13, 2002 3.348 3.392 3.295 3.366 412,806 +0.02(+0.57%)
Sep 12, 2002 3.376 3.385 3.347 3.347 340,539 -0.03(-0.99%)
Sep 11, 2002 3.347 3.383 3.347 3.380 197,044 +0.02(+0.61%)
Sep 10, 2002 3.347 3.372 3.330 3.360 314,024 +0.03(+0.77%)
Sep 09, 2002 3.276 3.353 3.249 3.334 633,247 +0.04(+1.29%)
Sep 06, 2002 3.254 3.321 3.253 3.292 409,687 +0.04(+1.38%)
Sep 05, 2002 3.270 3.270 3.231 3.247 345,218 -0.03(-1.06%)
Sep 04, 2002 3.212 3.294 3.192 3.281 274,511 +0.07(+2.16%)
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.