Home > Quotes > GGG > Historical Prices

Graco Inc. Historical Stock Prices

GGG 
$64.36
*  
0.93
  negative  
1.47%
Get GGG Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    GGG After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-JUN-2012 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  63.47  64.58  63.165  64.36 142,217
06/17/2013 63.74 63.76 63.05 63.43 139,289
06/14/2013 63.4 63.75 62.89 63.01 177,308
06/13/2013 62.7 63.53 62.14 63.37 231,745
06/12/2013 63.98 64 62.521 62.7 94,700
06/11/2013 63.03 63.79 62.43 63.54 210,598
06/10/2013 64.53 64.64 63.6401 64.16 282,453
06/07/2013 63.97 64.59 63.33 64.38 239,642
06/06/2013 63.31 63.76 62.78 63.55 241,253
06/05/2013 64.91 64.91 63.33 63.37 230,707
06/04/2013 64.93 65.43 64.41 65.21 405,677
06/03/2013 64.69 65.18 63.8 64.92 404,749
05/31/2013 63.89 65.37 63.38 64.45 389,670
05/30/2013 63.16 64.5 63.14 64.24 378,846
05/29/2013 61.8 63.18 61.78 63.05 327,900
05/28/2013 61.9 62.66 61.78 62.46 233,470
05/24/2013 60.8 61.14 59.83 60.98 203,853
05/23/2013 61 61.6 60.82 61.09 310,141
05/22/2013 63.09 63.35 61.3306 61.73 154,772
05/21/2013 62.84 63.485 62.74 63.1 109,349
05/20/2013 62.36 63.55 62.36 62.84 199,317
05/17/2013 62.58 62.58 62.12 62.48 223,667
05/16/2013 62 62.6273 61.845 62.17 179,557
05/15/2013 61.81 62.3 61.65 62.22 179,080
05/14/2013 61.3 62.32 61.3 62.12 173,326
05/13/2013 61.48 61.845 60.75 61.37 135,853
05/10/2013 61.86 62.2 61.58 61.77 143,109
05/09/2013 62 62.249 61.66 61.87 106,777
05/08/2013 62 62.37 61.69 62 252,846
05/07/2013 61.75 62.34 61.41 62.21 281,545
05/06/2013 60.58 61.75 60.412 61.52 248,439
05/03/2013 59.86 60.9499 59.86 60.64 279,364
05/02/2013 58.8 59.82 58.6 59.27 168,041
05/01/2013 58.56 60.08 57.78 58.55 330,106
04/30/2013 59.57 60.53 58.96 60.53 339,347
04/29/2013 59.95 59.95 59.25 59.74 224,435
04/26/2013 59.52 59.9 58.94 59.54 246,161
04/25/2013 58 59.97 57.25 59.51 407,779
04/24/2013 56.09 57.13 55.3545 56.21 308,364
04/23/2013 55.3 56.11 54.95 55.69 188,935
04/22/2013 54.7 55.25 54.32 54.92 145,675
04/19/2013 54.45 55.08 53.9 54.57 125,815
04/18/2013 54.71 54.71 54.06 54.31 153,429
04/17/2013 55.22 55.32 54.0842 54.49 188,917
04/16/2013 55.23 55.82 54.86 55.67 216,306
04/15/2013 57.12 57.13 54.49 54.69 325,477
04/12/2013 57.92 58.03 57.27 57.47 107,544
04/11/2013 58.4 58.45 57.86 58.22 105,596
04/10/2013 57.11 58.43 57.11 58.27 232,319
04/09/2013 56.76 57.3 56.27 56.99 138,000
04/08/2013 56.38 56.8 55.7 56.51 184,554
04/05/2013 55.75 56.5 55.56 56.44 149,954
04/04/2013 56.63 56.97 56.57 56.74 134,079
04/03/2013 57.31 57.31 56.02 56.52 301,210
04/02/2013 57.39 57.74 56.98 57.17 208,462
04/01/2013 58.03 58.16 57.17 57.32 231,807
03/28/2013 57.29 58.11 57.0875 58.03 170,333
03/27/2013 56.86 57.38 56.665 57.35 162,482
03/26/2013 57.21 57.44 56.89 57.34 230,496
03/25/2013 57.57 57.57 55.99 56.87 463,362
03/22/2013 58.4 58.4 57 57.44 413,615
03/21/2013 57.73 58.93 57.56 58.12 287,998
03/20/2013 59.08 59.32 58.37 59.06 394,574
03/19/2013 59.46 59.46 57.88 58.68 442,155
03/18/2013 58.29 59.57 58.29 59.17 209,301
03/15/2013 59.5 59.81 59.07 59.3 238,239
03/14/2013 59.51 59.68 59.24 59.54 119,635
03/13/2013 59.22 59.55 58.65 59.32 104,375
03/12/2013 58.88 59.36 58.88 59.21 256,952
03/11/2013 58.87 59.13 58.81 59.1 124,492
03/08/2013 58.43 59.21 58.2501 59.13 148,099
03/07/2013 58.5 58.6 57.87 58 207,739
03/06/2013 58.7 58.72 58.19 58.42 174,509
03/05/2013 58.1 58.7 58.1 58.61 246,139
03/04/2013 57.59 57.85 56.99 57.72 182,291
03/01/2013 57.62 58.11 56.48 57.8 405,952
02/28/2013 57.93 58.68 57.93 58.1 141,689
02/27/2013 57.12 58.52 57.12 58.09 264,191
02/26/2013 56.46 57.3 56.15 57.15 232,389
02/25/2013 58.32 58.32 56.29 56.32 147,002
02/22/2013 57.81 58.26 57.54 58.05 126,511
02/21/2013 58.31 58.3999 57 57.4 329,507
02/20/2013 58.95 59.34 58.24 58.46 462,949
02/19/2013 58.69 59.06 58.69 59.04 318,001
02/15/2013 58.72 58.97 58.63 58.72 284,911
02/14/2013 58.45 58.8 58.03 58.74 241,913
02/13/2013 58.35 58.98 58.28 58.83 166,814
02/12/2013 58.14 58.48 58.14 58.42 148,733
02/11/2013 58.32 58.59 57.97 58.29 163,079
02/08/2013 58.2 58.65 58.05 58.43 534,498
02/07/2013 57.9 58.16 57.67 58.1 356,499
02/06/2013 57.46 58.06 57.46 57.99 219,199
02/05/2013 57.39 58.01 57.31 57.76 542,625
02/04/2013 57.31 57.8 56.98 57.07 289,185
02/01/2013 57.71 57.89 57.42 57.59 211,300
01/31/2013 57 57.79 57 57.2 427,572
01/30/2013 57.71 58.01 56.15 57.05 481,659
01/29/2013 57 58.25 55.92 58.02 869,572
01/28/2013 56.08 56.1882 55.22 55.43 367,690
01/25/2013 56.09 56.16 55.554 55.96 285,619
01/24/2013 55.18 56.16 54.9 55.9 195,495
01/23/2013 55.26 55.8 55.05 55.2 250,476
01/22/2013 54.97 55.23 54.43 55.23 197,451
01/18/2013 54.58 54.8099 54.25 54.75 130,468
01/17/2013 53.66 54.48 53.66 54.46 213,430
01/16/2013 53.1 53.75 53 53.68 288,637
01/15/2013 53.3 53.42 52.9 53.24 260,255
01/14/2013 53.31 53.78 53.18 53.74 204,073
01/11/2013 53.97 54.04 53.27 53.48 202,109
01/10/2013 54.47 54.47 53.46 54.07 164,245
01/09/2013 53.37 54.15 53.09 54.05 197,315
01/08/2013 52.67 53.28 52.45 53.05 162,307
01/07/2013 53.25 53.25 52.48 52.75 303,188
01/04/2013 53.64 53.64 53.05 53.28 227,932
01/03/2013 53.41 54.06 53.2725 53.57 309,905
01/02/2013 52.99 53.54 52.63 53.54 451,072
12/31/2012 50.75 51.56 50.71 51.49 349,602
12/28/2012 51 51.44 50.81 50.85 315,845
12/27/2012 52.03 52.22 51.24 51.39 298,809
12/26/2012 52.08 52.27 51.81 52.01 169,108
12/24/2012 52.14 52.51 51.81 52.03 174,483
12/21/2012 52.01 53.04 51.98 52.39 637,645
12/20/2012 52.56 53.25 52.3601 52.89 325,920
12/19/2012 52.75 52.81 52.16 52.48 367,494
12/18/2012 51.96 52.695 51.58 52.57 196,437
12/17/2012 51.42 51.81 51.145 51.77 185,908
12/14/2012 51.28 51.98 50.99 51.17 156,358
12/13/2012 51.71 52.05 51.09 51.26 207,502
12/12/2012 51.92 52.21 51.55 51.82 293,999
12/11/2012 51.75 51.95 51.55 51.81 189,528
12/10/2012 51.06 51.66 49.82 51.45 188,360
12/07/2012 51.21 51.414 50.77 51 196,338
12/06/2012 51 51.28 50.58 51.01 191,083
12/05/2012 49.77 51.09 49.64 51 258,203
12/04/2012 49.22 49.68 48.92 49.65 249,420
12/03/2012 49.67 49.96 48.97 49.18 263,612
11/30/2012 49.8 49.91 49.25 49.41 304,005
11/29/2012 49.5 49.9 49.34 49.77 169,755
11/28/2012 49.04 49.57 48.84 49.39 191,993
11/27/2012 49.07 49.57 48.6166 49.19 190,739
11/26/2012 48.5 49.22 48.5 49.19 134,634
11/23/2012 48.37 48.7996 48.3 48.75 41,214
11/21/2012 47.92 48.34 47.62 48.28 131,828
11/20/2012 46.78 48.03 46.38 47.67 251,478
11/19/2012 46.69 46.985 46.36 46.77 202,732
11/16/2012 45.7 46.489 45.51 45.99 210,307
11/15/2012 45.97 46.54 45.56 45.75 357,786
11/14/2012 47.91 48.27 45.84 45.96 281,690
11/13/2012 48.1 48.81 47.67 47.69 160,946
11/12/2012 48.34 48.82 47.94 48.44 99,442
11/09/2012 47.9 48.7858 47.5434 48.23 152,811
11/08/2012 49.24 49.25 48.12 48.18 240,383
11/07/2012 50.51 50.84 49.27 49.42 353,571
11/06/2012 49.94 50.62 49.7 50.52 217,337
11/05/2012 48.91 49.71 48.82 49.65 124,437
11/02/2012 50 50.2376 48.88 48.91 198,607
11/01/2012 48.15 49.91 48.15 49.49 319,821
10/31/2012 46.73 48.17 46.73 48.06 261,845
10/26/2012 46.95 47.36 46.59 47.21 273,839
10/25/2012 46.8 47.02 44.91 46.91 751,213
10/24/2012 47.61 47.7651 46.63 47.04 228,303
10/23/2012 47.18 47.49 46.86 47.43 199,523
10/22/2012 47.84 48.1699 47.5 47.7 212,917
10/19/2012 47.95 48.61 47.79 47.96 147,453
10/18/2012 49.06 49.16 48.6309 48.89 158,676
10/17/2012 48.52 49.62 48.5 49.41 368,749
10/16/2012 47.64 48.53 47.64 48.53 297,768
10/15/2012 47.44 47.66 47.12 47.59 128,272
10/12/2012 47.82 48.41 47.18 47.32 141,713
10/11/2012 48.07 48.1182 47.65 47.69 152,057
10/10/2012 47.88 48.21 47.53 47.64 216,035
10/09/2012 49.19 49.33 48.05 48.14 240,797
10/08/2012 49.15 49.28 48.83 49.13 289,636
10/05/2012 49.44 50.46 49.29 49.45 504,844
10/04/2012 49.24 49.56 48.82 49.26 380,515
10/03/2012 49.56 49.69 48.79 48.96 346,267
10/02/2012 49.4 50.04 49.23 49.45 208,198
10/01/2012 50.28 50.42 48.96 49.29 561,518
09/28/2012 49.97 50.48 49.71 50.28 192,673
09/27/2012 49.85 50.35 49.25 50.27 245,561
09/26/2012 50.18 50.25 49.07 49.56 232,964
09/25/2012 51.35 51.51 50.18 50.26 209,869
09/24/2012 50.55 51.3 50.5 51.19 211,226
09/21/2012 51.81 52.39 50.89 50.95 515,996
09/20/2012 51.61 51.61 50.9458 51.23 236,959
09/19/2012 52.14 52.47 51.53 51.9 293,032
09/18/2012 52.3 52.69 52.1 52.17 339,347
09/17/2012 52.25 52.37 51.77 52.35 248,397
09/14/2012 51.91 52.54 51.79 52.51 233,157
09/13/2012 50.97 51.83 50.57 51.74 195,396
09/12/2012 51.74 51.87 51.12 51.34 264,976
09/11/2012 51.25 51.99 51 51.51 168,581
09/10/2012 51.84 52.0299 51.42 51.46 86,285
09/07/2012 51.74 52.606 51.63 51.87 159,292
09/06/2012 50.6 51.68 50.6 51.64 255,140
09/05/2012 50.38 50.66 49.8 50.23 340,983
09/04/2012 49.32 50.6 48.67 50.41 242,364
08/31/2012 49.52 49.76 48.66 49.4 219,057
08/30/2012 49.27 49.52 48.85 48.99 143,184
08/29/2012 49.49 49.8698 49.11 49.66 160,832
08/28/2012 49.52 50.02 49.52 49.6 243,988
08/27/2012 50.15 50.15 49.39 49.54 190,782
08/24/2012 49.95 50.14 49.47 49.9 165,937
08/23/2012 50.29 50.7 49.89 50.15 254,268
08/22/2012 50.01 50.55 49.55 50.29 219,831
08/21/2012 50.14 50.4 49.56 50.17 302,715
08/20/2012 50.2 50.32 49.51 49.85 139,528
08/17/2012 50.06 50.73 50.05 50.38 234,051
08/16/2012 49.45 50.06 49.275 49.98 208,222
08/15/2012 49.16 49.5 48.82 49.41 234,679
08/14/2012 49.95 50.038 48.77 48.98 284,774
08/13/2012 50.13 50.13 49.07 49.57 404,933
08/10/2012 49.34 50.83 49.34 50.29 581,555
08/09/2012 48.72 49 48.46 48.73 255,061
08/08/2012 48.27 48.79 47.59 48.68 264,564
08/07/2012 47.76 48.63 47.53 48.53 250,087
08/06/2012 47.01 47.645 46.77 47.45 200,683
08/03/2012 46.33 47.03 45.76 46.84 147,829
08/02/2012 45.14 45.71 44.99 45.39 526,948
08/01/2012 46.28 46.71 45.4 45.84 466,366
07/31/2012 45.38 46.05 45.21 45.88 363,554
07/30/2012 45.62 46.15 45.18 45.57 329,215
07/27/2012 43.05 45.92 42.72 45.53 416,078
07/26/2012 41.49 46.25 41.09 43.01 476,157
07/25/2012 42.46 42.78 41.8 42.38 281,437
07/24/2012 43.85 43.85 41.77 42.22 392,522
07/23/2012 42.78 44 42.6 43.81 253,429
07/20/2012 43.75 44 43.33 43.72 395,037
07/19/2012 43.9 44.43 43.68 44.16 382,217
07/18/2012 43.28 44.49 43.262 43.78 315,312
07/17/2012 43.42 43.585 42.7 43.43 175,345
07/16/2012 43.37 43.46 42.37 43.14 181,596
07/13/2012 43 43.75 42.92 43.63 218,146
07/12/2012 42.9 43.13 42.14 42.81 236,437
07/11/2012 44 44.06 43 43.47 272,963
07/10/2012 44.95 45.11 43.6 43.97 288,078
07/09/2012 45.02 45.13 44.61 44.85 257,245
07/06/2012 46.08 46.16 44.96 44.99 342,084
07/05/2012 46.13 47.12 46.03 46.64 247,401
07/03/2012 45.34 46.31 45.144 46.31 121,869
07/02/2012 46.03 46.28 44.98 45.45 417,730
06/29/2012 44.52 46.2 44.221 46.08 893,532
06/28/2012 43.66 44.29 43.19 43.67 554,609
06/27/2012 44.34 44.81 44.09 44.34 273,416
06/26/2012 44.18 44.45 43.57 44.18 203,740
06/25/2012 44.5 44.73 44.09 44.17 227,807
06/22/2012 45.89 45.958 44.65 45.25 509,185
06/21/2012 47.26 47.38 45.36 45.74 487,376
06/20/2012 47.87 47.89 47.09 47.4 186,550
06/19/2012 47.31 48.4975 47.24 47.82 275,243
06/18/2012 46.73 47.46 46.6 47.26 316,587
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.