Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graco Inc (NY: GGG )

84.59 -1.26 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 3.629 3.693 3.604 3.674 419,565 +0.05(+1.31%)
Dec 30, 2002 3.622 3.638 3.578 3.626 483,514 +0.00(+0.11%)
Dec 27, 2002 3.642 3.644 3.606 3.622 223,040 -0.02(-0.53%)
Dec 26, 2002 3.655 3.681 3.622 3.642 2,016,721 -0.02(-0.53%)
Dec 24, 2002 3.669 3.679 3.642 3.661 189,246 -0.01(-0.28%)
Dec 23, 2002 3.578 3.674 3.578 3.671 486,113 +0.07(+1.89%)
Dec 20, 2002 3.610 3.652 3.590 3.603 942,592 +0.00(+0.11%)
Dec 19, 2002 3.720 3.737 3.570 3.599 1,135,998 -0.12(-3.21%)
Dec 18, 2002 3.796 3.815 3.719 3.719 735,669 -0.08(-2.16%)
Dec 17, 2002 3.860 3.860 3.783 3.801 569,818 -0.05(-1.33%)
Dec 16, 2002 3.731 3.852 3.731 3.852 441,921 +0.12(+3.23%)
Dec 13, 2002 3.808 3.808 3.717 3.731 400,848 -0.08(-2.22%)
Dec 12, 2002 3.764 3.824 3.764 3.816 461,158 +0.05(+1.22%)
Dec 11, 2002 3.751 3.778 3.738 3.770 255,274 +0.02(+0.41%)
Dec 10, 2002 3.690 3.758 3.690 3.755 452,839 +0.07(+2.02%)
Dec 09, 2002 3.764 3.778 3.674 3.680 430,483 -0.06(-1.68%)
Dec 06, 2002 3.706 3.783 3.698 3.743 485,593 +0.02(+0.52%)
Dec 05, 2002 3.764 3.770 3.720 3.724 416,965 -0.03(-0.89%)
Dec 04, 2002 3.744 3.781 3.731 3.757 821,973 +0.01(+0.17%)
Dec 03, 2002 3.872 3.881 3.751 3.751 533,425 -0.12(-3.02%)
Dec 02, 2002 3.796 3.872 3.796 3.867 455,439 +0.08(+2.03%)
Nov 29, 2002 3.813 3.847 3.790 3.790 242,796 -0.02(-0.64%)
Nov 27, 2002 3.757 3.815 3.757 3.815 1,013,299 +0.07(+1.78%)
Nov 26, 2002 3.744 3.764 3.707 3.748 1,588,837 +0.00(+0.10%)
Nov 25, 2002 3.738 3.751 3.674 3.744 786,620 +0.02(+0.48%)
Nov 22, 2002 3.719 3.757 3.719 3.726 841,210 +0.01(+0.21%)
Nov 21, 2002 3.648 3.719 3.635 3.719 954,030 +0.07(+1.86%)
Nov 20, 2002 3.590 3.670 3.584 3.651 321,302 +0.08(+2.15%)
Nov 19, 2002 3.655 3.655 3.526 3.574 1,514,490 -0.06(-1.62%)
Nov 18, 2002 3.712 3.744 3.631 3.633 1,080,368 -0.08(-2.04%)
Nov 15, 2002 3.648 3.720 3.642 3.708 576,057 +0.07(+1.79%)
Nov 14, 2002 3.543 3.644 3.543 3.643 529,265 +0.11(+3.20%)
Nov 13, 2002 3.513 3.557 3.449 3.530 600,493 +0.02(+0.47%)
Nov 12, 2002 3.490 3.539 3.488 3.513 440,881 +0.03(+0.74%)
Nov 11, 2002 3.578 3.578 3.488 3.488 621,809 -0.08(-2.19%)
Nov 08, 2002 3.535 3.578 3.533 3.566 317,663 +0.02(+0.58%)
Nov 07, 2002 3.546 3.571 3.488 3.546 553,181 -0.01(-0.18%)
Nov 06, 2002 3.553 3.572 3.488 3.552 512,628 -0.00(-0.04%)
Nov 05, 2002 3.552 3.557 3.502 3.553 400,328 +0.00(+0.04%)
Nov 04, 2002 3.539 3.571 3.488 3.552 767,383 +0.03(+0.73%)
Nov 01, 2002 3.507 3.537 3.442 3.526 842,770 +0.02(+0.55%)
Oct 31, 2002 3.392 3.525 3.392 3.507 861,486 +0.12(+3.40%)
Oct 30, 2002 3.385 3.501 3.345 3.392 67,328,032 +0.01(+0.19%)
Oct 29, 2002 3.398 3.398 3.324 3.385 609,331 -0.01(-0.38%)
Oct 28, 2002 3.475 3.484 3.385 3.398 560,980 -0.07(-2.07%)
Oct 25, 2002 3.394 3.472 3.376 3.470 1,006,541 +0.08(+2.23%)
Oct 24, 2002 3.449 3.462 3.385 3.394 873,444 -0.05(-1.42%)
Oct 23, 2002 3.339 3.449 3.333 3.443 596,334 +0.09(+2.83%)
Oct 22, 2002 3.390 3.390 3.308 3.348 790,259 -0.04(-1.25%)
Oct 21, 2002 3.295 3.411 3.284 3.390 999,782 +0.08(+2.28%)
Oct 18, 2002 3.328 3.352 3.270 3.315 511,589 -0.01(-0.27%)
Oct 17, 2002 3.154 3.353 3.154 3.324 577,617 +0.20(+6.45%)
Oct 16, 2002 3.244 3.269 3.113 3.122 564,099 -0.13(-4.13%)
Oct 15, 2002 3.270 3.271 3.254 3.257 777,261 +0.02(+0.55%)
Oct 14, 2002 3.162 3.257 3.157 3.239 565,659 +0.08(+2.47%)
Oct 11, 2002 3.093 3.251 3.093 3.161 515,748 +0.08(+2.71%)
Oct 10, 2002 2.975 3.110 2.954 3.077 371,733 +0.08(+2.78%)
Oct 09, 2002 3.126 3.126 2.968 2.994 434,122 -0.13(-4.19%)
Oct 08, 2002 3.058 3.138 3.011 3.125 711,233 +0.05(+1.75%)
Oct 07, 2002 3.148 3.148 3.045 3.071 367,054 -0.07(-2.17%)
Oct 04, 2002 3.211 3.219 3.101 3.139 460,638 -0.07(-2.24%)
Oct 03, 2002 3.154 3.236 3.154 3.211 223,040 +0.03(+0.97%)
Oct 02, 2002 3.270 3.270 3.175 3.180 413,846 -0.10(-3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.