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

Graco Inc (NY: GGG )

84.59 -1.26 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2005 10.49 10.62 10.46 10.50 1,423,160 -0.01(-0.06%)
Nov 29, 2005 10.63 10.67 10.49 10.50 1,299,769 -0.08(-0.79%)
Nov 28, 2005 10.68 10.70 10.47 10.59 1,214,504 -0.12(-1.16%)
Nov 25, 2005 10.75 10.75 10.66 10.71 290,455 -0.05(-0.51%)
Nov 23, 2005 10.65 10.77 10.61 10.76 994,409 +0.12(+1.11%)
Nov 22, 2005 10.61 10.70 10.56 10.65 1,295,609 +0.02(+0.19%)
Nov 21, 2005 10.52 10.65 10.42 10.63 1,105,323 +0.10(+0.93%)
Nov 18, 2005 10.42 10.53 10.37 10.53 1,770,112 +0.14(+1.36%)
Nov 17, 2005 10.24 10.39 10.16 10.39 1,477,230 +0.14(+1.41%)
Nov 16, 2005 10.18 10.28 10.11 10.24 795,112 +0.07(+0.71%)
Nov 15, 2005 10.23 10.27 10.10 10.17 2,760,709 -0.10(-1.01%)
Nov 14, 2005 10.37 10.38 10.26 10.27 1,778,084 +0.05(+0.45%)
Nov 11, 2005 10.15 10.25 10.07 10.23 1,056,452 +0.13(+1.29%)
Nov 10, 2005 9.985 10.19 9.913 10.10 1,476,537 +0.14(+1.39%)
Nov 09, 2005 9.746 10.10 9.723 9.959 1,439,450 +0.19(+1.95%)
Nov 08, 2005 9.809 9.847 9.671 9.769 1,420,734 -0.06(-0.62%)
Nov 07, 2005 9.717 9.853 9.680 9.830 1,455,394 +0.11(+1.16%)
Nov 04, 2005 9.858 9.867 9.677 9.717 963,562 -0.09(-0.88%)
Nov 03, 2005 9.798 9.856 9.769 9.804 1,548,631 +0.02(+0.24%)
Nov 02, 2005 9.218 9.887 9.218 9.781 1,785,709 +0.00(+0.00%)
Nov 01, 2005 9.844 9.864 9.726 9.781 1,835,620 -0.11(-1.08%)
Oct 31, 2005 9.622 9.968 9.564 9.887 3,383,558 +0.35(+3.66%)
Oct 28, 2005 9.362 9.603 9.264 9.538 2,186,038 +0.29(+3.15%)
Oct 27, 2005 9.261 9.276 9.131 9.247 2,042,197 -0.04(-0.40%)
Oct 26, 2005 9.117 9.319 9.100 9.284 3,321,516 -0.01(-0.09%)
Oct 25, 2005 9.391 9.538 9.166 9.293 3,236,944 -0.04(-0.43%)
Oct 24, 2005 9.807 9.882 8.944 9.333 8,428,049 -0.94(-9.18%)
Oct 21, 2005 10.08 10.29 10.01 10.28 1,462,326 +0.25(+2.53%)
Oct 20, 2005 10.32 10.32 9.939 10.02 1,260,949 -0.26(-2.53%)
Oct 19, 2005 10.23 10.32 10.13 10.28 1,095,965 +0.11(+1.05%)
Oct 18, 2005 9.939 10.37 9.922 10.18 4,130,492 +0.57(+5.98%)
Oct 17, 2005 9.642 9.642 9.463 9.602 749,013 -0.04(-0.42%)
Oct 14, 2005 9.535 9.642 9.509 9.642 629,781 +0.11(+1.12%)
Oct 13, 2005 9.521 9.582 9.492 9.535 921,969 -0.03(-0.30%)
Oct 12, 2005 9.530 9.636 9.518 9.564 1,556,603 +0.03(+0.36%)
Oct 11, 2005 9.564 9.659 9.524 9.530 1,559,376 -0.03(-0.36%)
Oct 10, 2005 9.587 9.605 9.509 9.564 877,257 +0.01(+0.09%)
Oct 07, 2005 9.631 9.720 9.486 9.556 1,752,088 -0.07(-0.72%)
Oct 06, 2005 9.910 9.928 9.593 9.625 1,668,556 -0.28(-2.85%)
Oct 05, 2005 10.04 10.08 9.908 9.908 1,215,544 -0.16(-1.60%)
Oct 04, 2005 10.01 10.16 10.01 10.07 1,090,419 +0.09(+0.93%)
Oct 03, 2005 9.919 10.07 9.919 9.977 744,507 +0.09(+0.88%)
Sep 30, 2005 9.795 9.902 9.758 9.890 1,573,240 +0.10(+0.97%)
Sep 29, 2005 9.778 9.809 9.680 9.795 945,538 -0.01(-0.12%)
Sep 28, 2005 9.841 9.838 9.769 9.807 943,459 -0.03(-0.35%)
Sep 27, 2005 10.04 10.04 9.786 9.841 1,670,289 -0.16(-1.59%)
Sep 26, 2005 10.16 10.20 9.962 10.000 733,416 -0.14(-1.37%)
Sep 23, 2005 10.07 10.17 9.867 10.14 516,441 +0.14(+1.36%)
Sep 22, 2005 10.06 10.07 9.957 10.00 694,250 -0.05(-0.55%)
Sep 21, 2005 10.08 10.13 9.997 10.06 968,761 -0.09(-0.85%)
Sep 20, 2005 10.34 10.39 10.08 10.14 778,475 -0.14(-1.32%)
Sep 19, 2005 10.23 10.29 10.19 10.28 555,261 +0.00(+0.00%)
Sep 16, 2005 10.27 10.34 10.22 10.28 813,482 +0.01(+0.08%)
Sep 15, 2005 10.39 10.44 10.22 10.27 545,209 -0.12(-1.11%)
Sep 14, 2005 10.48 10.52 10.31 10.39 518,521 -0.09(-0.88%)
Sep 13, 2005 10.44 10.58 10.39 10.48 817,294 -0.11(-1.04%)
Sep 12, 2005 10.71 10.72 10.58 10.59 492,525 -0.08(-0.76%)
Sep 09, 2005 10.60 10.67 10.55 10.67 515,748 +0.07(+0.68%)
Sep 08, 2005 10.57 10.66 10.54 10.60 504,310 -0.03(-0.33%)
Sep 07, 2005 10.75 10.75 10.53 10.63 523,027 -0.09(-0.81%)
Sep 06, 2005 10.69 10.79 10.61 10.72 398,249 +0.10(+0.95%)
Sep 02, 2005 10.56 10.68 10.53 10.62 463,411 +0.06(+0.55%)
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.