Quantcast

Graco Inc. Common Stock Historical Stock Prices

GGG 
$46.59
*  
0.11
0.24%
Get GGG Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading GGG now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    GGG Pre-Market
 
 
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 20-MAY-2018 TO 20-AUG-2018

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 46.64 46.80 46.42 46.59 413,796
08/20/2018 46.65 46.8 46.42 46.59 413,796
08/17/2018 46.11 46.54 45.93 46.48 761,454
08/16/2018 45.93 46.6 45.76 46.12 431,389
08/15/2018 45.67 45.7038 44.94 45.62 357,082
08/14/2018 46.14 46.44 45.96 46.03 535,970
08/13/2018 46.67 46.9399 45.85 45.99 697,608
08/10/2018 46.69 46.96 46.3 46.65 699,132
08/09/2018 46.74 47.14 46.6 46.91 556,277
08/08/2018 47.03 47.11 46.47 46.63 400,199
08/07/2018 47.08 47.34 46.951 47.07 403,435
08/06/2018 46.73 47.06 46.64 46.89 375,962
08/03/2018 46.48 46.77 46.135 46.68 452,442
08/02/2018 45.67 46.57 45.67 46.3 619,675
08/01/2018 45.86 46.49 45.56 46.01 712,987
07/31/2018 45.81 46.3 45.58 46.14 799,857
07/30/2018 46 46.28 45.36 45.39 808,808
07/27/2018 47.15 47.24 45.49 45.95 1,070,132
07/26/2018 43.35 47.25 43.18 47.09 1,297,712
07/25/2018 47.11 48.28 47.085 48.22 900,089
07/24/2018 47.15 47.4 46.95 47.25 412,144
07/23/2018 47.02 47.27 46.63 46.91 514,086
07/20/2018 46.84 47.52 46.66 47.29 594,021
07/19/2018 46.6 47.12 46.28 47 438,317
07/18/2018 46.27 46.98 46.19 46.91 611,414
07/17/2018 45.9 46.24 45.77 46.17 571,414
07/16/2018 46.2 46.26 45.76 45.9 701,833
07/13/2018 45.93 46.48 45.93 46.21 545,137
07/12/2018 45.84 45.955 45.29 45.88 331,148
07/11/2018 45.61 45.95 45.45 45.57 597,714
07/10/2018 45.86 46.21 45.72 46.08 447,199
07/09/2018 45.14 45.8 45.04 45.77 475,976
07/06/2018 45.12 45.47 44.9 44.92 426,162
07/05/2018 45.23 45.37 44.76 45.14 726,546
07/03/2018 45.46 45.58 44.835 44.91 338,360
07/02/2018 44.95 45.21 44.46 45.13 650,387
06/29/2018 45.25 45.65 45.02 45.22 664,155
06/28/2018 44.85 45.18 44.47 45.03 718,575
06/27/2018 45.29 45.85 44.93 44.93 409,924
06/26/2018 45.07 45.35 44.955 45.07 408,532
06/25/2018 45.14 45.3 44.67 45.04 510,108
06/22/2018 45.73 45.73 45.2 45.32 731,456
06/21/2018 45.83 45.83 45.05 45.23 306,641
06/20/2018 45.32 46.18 45.24 45.81 642,159
06/19/2018 45.7 45.93 44.97 45.83 618,191
06/18/2018 46.03 46.67 45.86 46.33 620,136
06/15/2018 46.31 46.57 45.75 46.45 1,159,443
06/14/2018 46.67 46.75 46.32 46.54 546,316
06/13/2018 46.99 47.11 46.43 46.5 378,206
06/12/2018 47.53 47.53 46.73 46.96 588,044
06/11/2018 47.95 48.21 47.52 47.53 490,342
06/08/2018 47.64 48 47.34 47.98 593,234
06/07/2018 47.4 47.87 47.36 47.69 466,363
06/06/2018 46.67 47.39 46.49 47.37 505,108
06/05/2018 46.31 46.69 46.24 46.56 515,346
06/04/2018 46.11 46.31 45.8303 46.27 411,958
06/01/2018 45.85 46.03 45.76 45.82 384,308
05/31/2018 46.37 46.74 45.3164 45.4 425,159
05/30/2018 45.87 46.75 45.81 46.47 656,417
05/29/2018 45.55 46.1699 45.3538 45.62 502,991
05/25/2018 46.37 46.37 45.74 45.91 331,654
05/24/2018 46.48 46.73 46.09 46.41 492,542
05/23/2018 46.48 46.7144 46.32 46.66 405,277
05/22/2018 47.35 47.49 46.64 46.68 715,907
05/21/2018 46.57 47.37 46.51 47.32 589,767
*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?

Smart Portfolio