Graco Inc. Historical Stock Prices

GGG 
$71.03
*  
0.43
0.61%
Get GGG Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading GGG now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 29-MAR-2015 TO 29-JUN-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  71.33  71.55  70.4836  71.03 354,605
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
04/29/2015 71.82 72.64 71.35 72.39 295,834
04/28/2015 71.6 72.42 71.03 72.05 400,921
04/27/2015 71.23 71.89 71 71.81 339,769
04/24/2015 72.3 72.35 70.48 71.11 567,193
04/23/2015 71 72.39 69.78 72.2 678,589
04/22/2015 71.82 72.61 71.44 72.08 434,523
04/21/2015 72.38 72.54 71.4815 71.82 323,005
04/20/2015 71.87 72.39 71.7 72.18 279,787
04/17/2015 71.78 71.83 70.85 71.33 283,504
04/16/2015 71.14 72.85 70.74 72.52 643,294
04/15/2015 71.25 71.91 70.99 71.65 304,123
04/14/2015 70.76 71.08 70.52 71.02 144,181
04/13/2015 70.91 71.1799 70.74 70.84 153,845
04/10/2015 71.21 71.3712 70.89 71 167,235
04/09/2015 71.34 71.35 70.73 70.98 185,630
04/08/2015 71.5 71.93 71.23 71.5 144,906
04/07/2015 71.79 72.73 71.79 71.81 241,535
04/06/2015 72.23 73.44 72.23 72.86 261,677
04/02/2015 71.93 72.91 71.6301 72.35 158,003
04/01/2015 72.14 72.14 71.23 71.86 161,253
03/31/2015 71.45 72.3 70.77 72.16 341,626
03/30/2015 71.55 72.26 70.99 71.65 536,615
*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?