Graco Inc. Historical Stock Prices

GGG 
$71.5
*  
0.01
0.01%
Get GGG Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading GGG now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    GGG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  71.30  71.64  70.53  71.50 324,305
07/31/2015 71.72 72.27 71.26 71.49 306,786
07/30/2015 70.87 71.77 70.74 71.41 327,066
07/29/2015 70.14 71.24 69.726 71.19 356,792
07/28/2015 70.04 70.375 69.7 70.15 475,722
07/27/2015 69.03 69.68 68.97 69.54 418,405
07/24/2015 70.24 70.85 69.34 69.43 426,224
07/23/2015 69.75 73.49 69.75 70 1,118,185
07/22/2015 66.88 67.28 66.59 66.77 315,747
07/21/2015 67.14 67.64 66.68 67.02 517,547
07/20/2015 65.5 67.39 65.5 67.23 470,387
07/17/2015 66.74 66.89 65.59 65.69 384,096
07/16/2015 67.5 67.87 66.79 66.89 320,617
07/15/2015 68.71 68.94 67.145 67.29 440,619
07/14/2015 69.57 69.89 69.32 69.58 305,797
07/13/2015 69.26 69.8 68.93 69.73 362,834
07/10/2015 69.43 69.43 68.51 68.89 279,667
07/09/2015 70.01 70.89 68.76 68.77 286,733
07/08/2015 70.55 70.94 69.17 69.48 363,971
07/07/2015 70.72 71.19 70.03 71 204,651
07/06/2015 70.62 71.22 70.41 70.81 225,678
07/02/2015 71.49 71.49 70.7475 71.13 160,532
07/01/2015 71.66 71.74 70.68 71.34 295,450
06/30/2015 71.16 71.55 70.4836 71.03 355,575
06/29/2015 71.92 72.18 70.54 70.6 306,587
06/26/2015 71.94 72.6 71.655 72.43 279,127
06/25/2015 72 72.15 71.14 71.81 215,567
06/24/2015 71.95 72.089 71.42 71.92 303,486
06/23/2015 71.88 72.43 71.38 71.91 263,325
06/22/2015 72.52 72.52 71.77 71.95 233,115
06/19/2015 72.5 72.5 71.85 71.85 273,367
06/18/2015 72.04 72.45 71.49 72.34 231,226
06/17/2015 72.04 72.56 71.23 71.8 150,499
06/16/2015 71.69 72.128 71.3 71.81 159,055
06/15/2015 72.04 72.2 71.22 71.81 256,053
06/12/2015 73.14 73.14 72.24 72.6 215,105
06/11/2015 73.06 73.47 72.86 73.47 137,957
06/10/2015 72.74 73.5 72.4201 72.95 150,403
06/09/2015 72.14 72.94 72.1 72.43 248,842
06/08/2015 72.36 72.76 72.12 72.41 160,681
06/05/2015 72.59 72.73 72.06 72.43 231,763
06/04/2015 72.74 73.06 72.34 72.58 156,606
06/03/2015 72.91 73.66 72.59 72.96 105,628
06/02/2015 72.32 73.24 72.19 72.78 146,779
06/01/2015 72.9 73.01 72.295 72.38 234,811
05/29/2015 73.06 73.49 72.3 72.59 226,320
05/28/2015 73.25 73.582 72.74 73.3 141,351
05/27/2015 73.08 73.56 72.57 73.34 155,071
05/26/2015 73.38 73.76 72.67 72.98 122,213
05/22/2015 74.03 74.4099 73.33 73.56 208,047
05/21/2015 73.67 74.38 73.63 74.09 170,754
05/20/2015 73.85 74.06 73.34 73.82 144,518
05/19/2015 74.31 74.48 73.28 73.71 191,921
05/18/2015 73.87 74.332 73.35 74.15 164,235
05/15/2015 74.19 74.4 73.59 73.98 118,889
05/14/2015 73.65 74.48 73.46 74.25 154,138
05/13/2015 73.02 73.595 72.89 73.25 171,230
05/12/2015 72.72 72.9 71.89 72.72 235,507
05/11/2015 72.44 72.85 72.2001 72.65 161,977
05/08/2015 72.78 73.248 72.23 72.54 183,817
05/07/2015 72.25 72.49 71.7826 72.08 143,726
05/06/2015 72.42 72.76 71.89 72.39 199,708
05/05/2015 72.73 73.4 71.9 72.23 237,654
05/04/2015 72.58 73.12 72.58 72.76 199,647
05/01/2015 72.07 72.69 72.07 72.56 266,241
04/30/2015 72.05 72.902 71.49 71.62 361,343
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?