Historical Stock Prices

GGG 
$78.96
*  
0.10
0.13%
Get GGG Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
04/23/2014 74 74.38 73.485 74.17 320,846
04/22/2014 74.4 74.89 73.9 73.93 225,766
04/21/2014 73.83 74.32 73.2201 74.29 129,970
04/17/2014 73.52 73.99 73.46 73.79 266,743
04/16/2014 72.82 74 72.8 73.62 401,150
04/15/2014 72.59 73.03 71.47 72.68 494,892
04/14/2014 72.89 73.025 71.88 72.49 249,834
04/11/2014 72.8 73.095 71.69 71.93 294,325
04/10/2014 74.72 75.35 72.88 73.08 348,553
04/09/2014 74.08 75.065 73.91 74.91 347,683
04/08/2014 72.38 74.37 72.38 74.06 355,140
04/07/2014 74.4 74.6 72.31 72.41 256,221
04/04/2014 76.72 76.72 74.5 74.61 179,512
04/03/2014 76.32 76.585 75.28 76.03 209,669
04/02/2014 76.62 77.13 76.18 76.4 250,098
04/01/2014 75 76.53 75 76.51 340,950
03/31/2014 74.43 74.97 73.71 74.74 289,917
03/28/2014 73.31 74.24 72.94 73.66 259,973
03/27/2014 73.11 73.51 72.44 73.05 197,425
03/26/2014 75.43 75.685 73.17 73.19 221,297
03/25/2014 75.37 75.73 74.7 74.94 159,276
03/24/2014 76.02 76.02 74.24 74.75 176,764
03/21/2014 75.55 76.75 75.55 75.97 432,291
03/20/2014 74.96 75.39 74.5 75.33 223,338
03/19/2014 75.25 75.978 74.57 75.16 152,514
03/18/2014 75.95 76.12 75.1 75.4 284,006
03/17/2014 75.53 76.46 75.36 75.78 139,915
03/14/2014 74.77 75.8 74.77 74.9 178,238
03/13/2014 76.41 76.745 74.45 74.83 187,230
03/12/2014 75.98 76.2 75.385 76.04 196,553
03/11/2014 77.22 77.66 76.15 76.34 179,401
03/10/2014 77.77 77.9435 76.76 76.92 197,670
03/07/2014 77.95 78.36 77.35 77.66 299,228
03/06/2014 77.78 78.12 77.4 77.54 270,447
03/05/2014 77.9 78.23 77.44 77.54 197,478
03/04/2014 78.44 78.61 77.92 77.99 315,911
03/03/2014 77.2 77.815 76.52 77.39 355,255
02/28/2014 77.5 78.86 77.44 78.03 329,921
02/27/2014 77.2 77.83 76.7 77.57 175,720
02/26/2014 76.77 77.778 76.57 77.26 232,497
02/25/2014 75.88 77.12 75.72 76.67 235,539
02/24/2014 76.14 76.87 75.8375 75.94 281,826
02/21/2014 76.95 76.95 75.98 76.03 260,702
02/20/2014 75.12 77 74.915 76.9 365,212
02/19/2014 76.31 76.81 74.79 74.93 303,417
02/18/2014 75.42 76.78 74.96 76.63 412,982
02/14/2014 74.87 75.81 74.24 75.44 289,838
02/13/2014 72.9 74.88 72.68 74.8 334,718
02/12/2014 72.51 73.45 72.38 73.26 350,207
02/11/2014 71.68 72.73 71.425 72.57 301,940
02/10/2014 71.51 71.76 70.44 71.67 466,745
02/07/2014 70.09 71.29 69.84 71.25 430,433
02/06/2014 68.48 69.51 68.13 69.3 375,950
02/05/2014 67.61 68.85 67.25 68 468,302
02/04/2014 66.31 67.77 65.18 67.67 1,112,695
02/03/2014 69.45 70.01 65.89 66.01 885,796
01/31/2014 70.81 71.46 69.42 69.49 465,042
01/30/2014 71.54 71.99 71.14 71.72 508,980
01/29/2014 70.76 72 70.56 70.98 456,743
01/28/2014 71.95 72.89 71.2403 71.66 629,726
01/27/2014 72.9 73.52 71.642 72.04 397,118
01/24/2014 75.42 75.51 72.671 72.8 303,517
01/23/2014 77.35 77.45 76.0345 76.12 243,080
01/22/2014 78.08 78.08 77.32 77.63 172,273
01/21/2014 78.5 78.67 77.43 78.04 166,669
01/17/2014 78.27 78.7 77.96 78.3 171,076
01/16/2014 78.14 78.97 78.09 78.58 162,842
01/15/2014 78.35 78.88 78.19 78.68 184,639
01/14/2014 77.02 78.46 76.78 78.3 292,681
01/13/2014 77.56 78.23 76.46 76.66 266,405
01/10/2014 77.22 78.05 76.87 78 191,989
01/09/2014 76.27 77.18 75.79 77.01 259,376
01/08/2014 76.07 76.636 75.53 76.19 179,992
01/07/2014 75.78 76.4 75.46 76.1 235,814
01/06/2014 77.15 77.44 75.56 75.58 425,117
01/03/2014 76.71 77.14 76.42 76.99 207,895
01/02/2014 77.49 77.66 76.13 76.82 232,385
12/31/2013 78.04 78.31 77.64 78.12 150,493
12/30/2013 78 78.29 77.5201 77.97 109,933
12/27/2013 77.99 78.1 77.45 77.82 151,054
12/26/2013 77.5 78.05 77.5 77.71 170,473
12/24/2013 77.08 77.48 76.98 77.08 123,375
12/23/2013 77.35 77.35 76.83 77.09 209,591
12/20/2013 76.25 77.52 76.25 77.02 400,909
12/19/2013 76.34 76.68 76 76.25 167,209
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?