Historical Stock Prices

GGG 
$71.11
*  
1.09
1.51%
Get GGG Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-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.
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
03/27/2015 70.74 71.26 70.4 71.13 194,385
03/26/2015 70.59 70.9 70.27 70.87 239,157
03/25/2015 71.82 72.08 70.83 70.86 251,150
03/24/2015 71.76 71.98 71.14 71.56 307,699
03/23/2015 72.13 72.65 71.87 71.96 280,973
03/20/2015 73.36 73.51 72.05 72.18 678,143
03/19/2015 73.29 73.76 72.73 73.28 207,277
03/18/2015 72.08 73.6675 71.652 73.58 531,465
03/17/2015 73.09 73.09 72.17 72.36 378,904
03/16/2015 73.61 73.96 72.73 73.34 360,507
03/13/2015 74.32 74.32 72.98 73.15 200,835
03/12/2015 73.99 74.82 73.88 74.57 155,605
03/11/2015 73.23 73.77 72.73 73.76 260,398
03/10/2015 73.96 73.99 73.19 73.19 161,983
03/09/2015 74.23 75.24 74.11 74.83 161,838
03/06/2015 75.09 75.19 74 74.22 203,737
03/05/2015 75.69 75.77 75.11 75.4 139,856
03/04/2015 76.4 76.65 75.57 75.7 221,547
03/03/2015 77.01 77.42 76.65 76.98 168,308
03/02/2015 75.78 77.4 75.78 77.4 210,786
02/27/2015 76.56 76.66 75.78 75.78 142,647
02/26/2015 76.52 77 76.13 76.65 184,144
02/25/2015 75.97 76.92 75.8901 76.8 180,609
02/24/2015 75.37 76.02 75.18 75.89 167,905
02/23/2015 76.83 76.83 75.51 75.67 233,450
02/20/2015 75.4 76.9999 75.12 76.87 211,392
02/19/2015 75.03 75.81 74.79 75.6 151,892
02/18/2015 74.93 75.95 74.93 75.26 175,270
02/17/2015 75.15 75.47 74.29 75.22 183,153
02/13/2015 74.44 75.33 74.41 75.19 174,605
02/12/2015 74.03 74.68 73.65 74.38 194,893
02/11/2015 73.86 74.14 73.34 73.67 137,951
02/10/2015 74.12 74.3 73.65 73.94 308,112
02/09/2015 72.49 73.875 72.49 73.74 268,232
02/06/2015 72.48 73.48 72.48 72.95 346,156
02/05/2015 71.77 72.62 71.65 72.37 280,217
02/04/2015 71.24 71.93 71.13 71.57 350,510
02/03/2015 70.85 72.16 70.85 71.65 439,399
02/02/2015 71.15 71.53 70.01 71 542,046
01/30/2015 71.69 72.0599 70.6 71.24 493,375
01/29/2015 71.64 72.32 71.13 71.98 489,560
01/28/2015 71.51 72.35 70.8 71.77 617,886
01/27/2015 75.09 75.392 71.43 71.58 903,653
01/26/2015 76.01 77.19 75.66 77.17 370,931
01/23/2015 77.96 78.01 77.16 77.3 146,642
01/22/2015 77.77 78.21 76.55 77.97 230,113
01/21/2015 75.49 77.37 75.18 77.14 202,494
01/20/2015 75.93 76.41 75.08 75.52 396,158
01/16/2015 75.98 76.39 75.13 75.86 522,877
01/15/2015 77.14 77.43 76.068 76.22 363,958
01/14/2015 76.89 77.46 76.1101 76.81 233,651
01/13/2015 79.31 80.675 77.2 77.8 342,574
01/12/2015 79.27 79.74 78 78.72 226,219
01/09/2015 80.34 80.65 79.28 79.33 160,318
01/08/2015 79.34 80.41 79.34 80.34 140,260
01/07/2015 78.84 79.05 78.005 79.04 219,140
01/06/2015 79.1 79.6299 76.87 78.09 206,535
01/05/2015 80.4 80.4 77.87 79.09 323,774
01/02/2015 80.5 81.475 79.13 80.35 138,209
12/31/2014 80.96 81.74 80.17 80.18 184,380
12/30/2014 81.17 81.465 80.41 80.76 137,715
12/29/2014 81.36 82.14 80.93 81.34 111,370
12/26/2014 81.15 81.93 81.15 81.43 76,190
12/24/2014 80.8 81.41 80.285 80.77 61,673
12/23/2014 80 81.29 79.6 80.79 150,975
12/22/2014 79.01 79.72 78.73 79.67 209,296
12/19/2014 79.04 79.59 78.8 78.96 598,642
12/18/2014 77.82 79.09 77.15 79.06 214,661
12/17/2014 76.49 76.8 75.48 76.66 320,752
12/16/2014 76.72 77.34 75.97 76.24 319,140
12/15/2014 78.13 78.238 76.28 77.05 214,269
12/12/2014 77.96 78.49 77.24 77.4 182,279
12/11/2014 78.95 80.31 78.61 78.94 204,662
12/10/2014 80.31 80.31 78.35 78.49 181,881
12/09/2014 78.84 80.66 78.43 80.55 168,793
12/08/2014 80.7 81.56 79.49 80.01 180,673
12/05/2014 81.12 81.31 80.37 80.9 163,544
12/04/2014 80.74 81.25 79.99 81.13 320,684
12/03/2014 79.51 81.26 79.43 81.06 277,479
12/02/2014 80 80.53 79.325 79.82 197,303
12/01/2014 79.75 80.13 79.315 80 290,970
11/28/2014 80.17 80.52 79.55 80.1 170,055
11/26/2014 80.76 81 80.09 80.36 126,580
11/25/2014 80 80.91 79.79 80.85 284,943
11/24/2014 79.67 80 79.42 79.99 104,972
11/21/2014 79.5 80 79.14 79.49 124,145
11/20/2014 77.53 78.56 77.43 78.43 150,059
11/19/2014 78.91 78.91 77.77 78.26 113,980
11/18/2014 79.26 79.98 78.97 79.07 195,256
11/17/2014 78.51 79.48 78.26 79.01 197,411
11/14/2014 78.66 79.13 78.13 78.52 195,403
11/13/2014 79.71 79.71 78.45 78.81 162,214
11/12/2014 79.32 79.96 79.21 79.47 147,678
11/11/2014 79.61 79.9997 79.25 79.82 172,998
11/10/2014 79.11 79.68 78.825 79.57 133,282
11/07/2014 78.99 79.31 78.4 79.01 204,265
11/06/2014 78.23 79.29 78.23 79.02 168,255
11/05/2014 78.93 79.06 77.91 78.4 193,738
11/04/2014 78.15 78.556 77.7175 78.16 255,840
11/03/2014 78.5 79.53 77.8325 78.6 477,723
10/31/2014 78.13 78.52 77.21 78.5 429,692
10/30/2014 76.93 77.59 76.53 77 284,950
10/29/2014 78.4 79 76.89 77.01 433,820
10/28/2014 76.43 78.5 75.84 78.38 284,089
10/27/2014 75.76 76.25 75.01 75.7 320,282
10/24/2014 76.13 76.135 75.542 75.94 191,377
10/23/2014 74.27 76.82 73.994 76.27 349,546
10/22/2014 75.17 75.34 73.4 73.44 287,026
10/21/2014 73.73 75.25 73.73 75.21 157,392
10/20/2014 72.21 73.37 72.21 73.31 253,182
10/17/2014 73.22 73.32 72.04 72.54 294,691
10/16/2014 69.51 72.71 69.11 72.55 642,230
10/15/2014 69.75 71.27 69.05 70.9 549,790
10/14/2014 68.62 70.43 68.26 70 515,699
10/13/2014 69.12 69.22 67.37 67.84 541,989
10/10/2014 68.35 68.47 67.06 68.05 430,134
10/09/2014 70.56 70.72 68.37 68.46 449,339
10/08/2014 70.07 71.18 69.55 70.92 441,558
10/07/2014 71.34 71.46 70.05 70.07 236,835
10/06/2014 72.13 72.33 71.33 71.9 145,811
10/03/2014 71.85 72.25 71.55 71.77 264,632
10/02/2014 71.39 71.99 70.61 71.42 395,515
10/01/2014 73 73.12 71.2 71.3 558,234
09/30/2014 73.28 73.59 72.73 72.98 339,514
09/29/2014 72.43 73.27 72.19 73.26 235,534
09/26/2014 72.87 73.08 72.61 72.86 329,594
09/25/2014 73.64 73.81 72.29 72.81 314,361
09/24/2014 73.83 74.37 73.56 74.12 260,551
09/23/2014 73.69 74.38 73.5475 73.98 249,361
09/22/2014 74.87 74.95 73.8 74.16 213,630
09/19/2014 75.34 75.92 74.4401 74.92 384,003
09/18/2014 75.63 75.63 74.55 75.27 335,000
09/17/2014 75.33 75.77 74.94 75.14 241,217
09/16/2014 75.87 75.87 74.83 75.38 297,911
09/15/2014 76.35 76.35 75.71 75.91 110,786
09/12/2014 76.81 77.07 76.36 76.41 163,419
09/11/2014 75.97 77.16 75.97 77.03 91,387
09/10/2014 76.14 76.72 75.73 76.54 116,595
09/09/2014 76.95 77.142 76.08 76.24 145,267
09/08/2014 76.92 77.49 76.725 77.15 146,376
09/05/2014 77.21 77.4397 76.72 77.2 120,085
09/04/2014 77.53 77.91 76.85 77.1 138,867
09/03/2014 77.72 78.15 77.48 77.61 209,323
09/02/2014 76.99 77.95 76.94 77.69 300,634
08/29/2014 77 77.045 76.5701 76.86 138,928
08/28/2014 77.04 77.49 76.62 76.84 182,106
08/27/2014 77.27 77.81 77.061 77.52 139,433
08/26/2014 77.55 78.43 77.2 77.45 149,069
08/25/2014 77.51 77.65 77 77.57 95,556
08/22/2014 77.17 77.42 76.63 77.02 126,608
08/21/2014 77.37 77.84 76.93 77.39 132,473
08/20/2014 76.51 77.43 76.51 77.27 99,320
08/19/2014 76.7 77.19 76.53 76.87 112,625
08/18/2014 75.76 76.87 75.7 76.5 146,383
08/15/2014 76.09 76.09 74.5101 75.24 131,716
08/14/2014 75.42 75.81 74.85 75.74 121,280
08/13/2014 74.79 75.37 74.46 75.19 96,419
08/12/2014 74.68 75.19 73.99 74.55 138,428
08/11/2014 75 75.34 74.61 74.86 96,368
08/08/2014 73.57 74.54 73.16 74.51 101,453
08/07/2014 74.44 74.74 73.26 73.56 230,360
08/06/2014 73.46 74.04 73.14 73.96 170,683
08/05/2014 73.62 74.53 73 73.74 137,944
08/04/2014 73.83 74.27 72.815 74.13 304,621
08/01/2014 73.86 73.99 72.54 73.58 343,531
07/31/2014 75.45 75.88 74.14 74.15 245,771
07/30/2014 77.71 77.71 76.16 76.52 268,563
07/29/2014 77.15 78.45 76.92 77.25 543,320
07/28/2014 76.81 77.27 75.79 77.2 421,639
07/25/2014 76.27 77.76 75.92 76.87 382,449
07/24/2014 77.11 79.24 76.09 76.53 540,265
07/23/2014 75.52 75.52 74.56 75.08 238,628
07/22/2014 75.4 75.97 75.05 75.35 284,324
07/21/2014 74.82 75.44 74.42 74.93 271,029
07/18/2014 74.13 75.75 74.13 75.41 508,145
07/17/2014 74.75 75.28 73.93 74 257,805
07/16/2014 76.29 76.49 74.87 75.57 301,030
07/15/2014 76.68 76.85 75.32 75.84 216,238
07/14/2014 77.02 77.02 76.14 76.6 209,174
07/11/2014 76.76 76.94 76.0601 76.3 234,974
07/10/2014 76.96 77.64 76.64 76.9 243,979
07/09/2014 78.58 78.87 77.78 77.96 248,229
07/08/2014 78.76 79.05 78.29 78.56 294,596
07/07/2014 78.95 79.43 78.61 79.03 333,734
07/03/2014 78.77 79.69 78.5525 79.11 93,891
07/02/2014 78.84 79.4 78.4 78.72 368,476
07/01/2014 78.08 79.88 77.98 78.95 634,612
06/30/2014 77.55 78.26 76.56 78.08 387,727
06/27/2014 76.01 77.82 76.01 77.76 293,110
06/26/2014 76.66 76.72 75.88 76.33 170,042
06/25/2014 75.72 76.76 75.72 76.74 173,154
06/24/2014 76.33 76.8 75.92 75.95 201,394
06/23/2014 76.61 77.02 76.24 76.49 142,989
06/20/2014 76.87 77.02 76.29 76.66 327,658
06/19/2014 76.19 76.37 75.92 76.29 201,565
06/18/2014 75.88 76.145 75.27 76.04 225,926
06/17/2014 75.25 76.81 75.15 76.06 250,373
06/16/2014 75.1 75.5 74.67 75.15 109,296
06/13/2014 75.34 75.76 74.54 75.35 111,300
06/12/2014 75.55 75.97 74.99 75.27 131,950
06/11/2014 75.74 76.01 75.27 75.7 127,622
06/10/2014 75.92 76.26 75.63 76.21 125,337
06/09/2014 75.21 76.21 75.08 75.97 178,844
06/06/2014 74.94 75.73 74.726 75.44 150,815
06/05/2014 73.81 74.99 73.6 74.79 153,168
06/04/2014 73.26 73.92 73.26 73.77 116,626
06/03/2014 73.29 73.8 73.2 73.51 160,856
06/02/2014 73.03 73.65 72.14 73.5 200,510
05/30/2014 72.88 73.16 72.53 72.98 255,708
05/29/2014 73.64 73.65 72.89 72.95 155,157
05/28/2014 73.67 74.03 73.2 73.36 160,255
05/27/2014 73.24 73.89 72.99 73.64 169,233
05/23/2014 71.69 72.7 71.33 72.62 216,165
05/22/2014 71.61 72.35 71.1601 71.67 143,934
05/21/2014 71.11 71.79 70.82 71.44 262,278
05/20/2014 72.62 72.62 70.46 70.91 179,717
05/19/2014 71.93 72.94 71.66 72.66 133,759
05/16/2014 71.62 72.22 71.11 72.2 178,529
05/15/2014 71.93 72.28 70.39 71.54 253,142
05/14/2014 73.59 73.59 72.16 72.28 213,393
05/13/2014 74.51 74.6 73.55 73.72 125,511
05/12/2014 73.65 74.53 73.51 74.46 243,322
05/09/2014 73.12 73.48 72.56 73.43 136,560
05/08/2014 73.3 74.34 72.97 73.2 151,455
05/07/2014 73.57 73.8 72.49 73.41 172,039
05/06/2014 73.46 73.89 72.92 73.15 208,801
05/05/2014 72.43 74.09 72.07 73.63 284,019
05/02/2014 72.46 73.4 72.31 72.66 451,242
05/01/2014 72.39 72.81 71.91 72.48 231,853
04/30/2014 72.3 72.84 71.905 72.5 399,379
04/29/2014 72.63 72.93 72.04 72.31 314,314
04/28/2014 72.72 72.74 71.55 72.3 314,533
04/25/2014 72.39 72.78 72.07 72.15 448,527
04/24/2014 73.84 74.1 71.77 72.62 307,486
*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?