Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graco Inc (NY: GGG )

83.02 -0.39 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2005 9.689 9.806 9.662 9.694 1,540,908 -0.01(-0.05%)
Nov 29, 2005 9.819 9.854 9.691 9.699 1,407,307 -0.08(-0.79%)
Nov 28, 2005 9.865 9.886 9.673 9.777 1,314,988 -0.11(-1.16%)
Nov 25, 2005 9.926 9.926 9.847 9.891 314,486 -0.05(-0.51%)
Nov 23, 2005 9.841 9.950 9.795 9.942 1,076,684 +0.11(+1.11%)
Nov 22, 2005 9.801 9.886 9.755 9.833 1,402,804 +0.02(+0.19%)
Nov 21, 2005 9.718 9.833 9.619 9.814 1,196,774 +0.09(+0.93%)
Nov 18, 2005 9.625 9.723 9.582 9.723 1,916,565 +0.13(+1.36%)
Nov 17, 2005 9.454 9.593 9.382 9.593 1,599,452 +0.13(+1.41%)
Nov 16, 2005 9.406 9.497 9.334 9.460 860,897 +0.07(+0.71%)
Nov 15, 2005 9.446 9.486 9.329 9.393 2,989,121 -0.10(-1.01%)
Nov 14, 2005 9.579 9.587 9.473 9.489 1,925,197 +0.04(+0.45%)
Nov 11, 2005 9.377 9.465 9.300 9.446 1,143,859 +0.12(+1.29%)
Nov 10, 2005 9.222 9.409 9.156 9.326 1,598,701 +0.13(+1.39%)
Nov 09, 2005 9.001 9.329 8.980 9.198 1,558,546 +0.18(+1.95%)
Nov 08, 2005 9.060 9.094 8.932 9.023 1,538,281 -0.06(-0.62%)
Nov 07, 2005 8.975 9.100 8.940 9.079 1,575,809 +0.10(+1.16%)
Nov 04, 2005 9.105 9.113 8.937 8.975 1,043,284 -0.08(-0.88%)
Nov 03, 2005 9.049 9.102 9.023 9.055 1,676,760 +0.02(+0.24%)
Nov 02, 2005 8.514 9.132 8.514 9.033 1,933,453 +0.00(+0.00%)
Nov 01, 2005 9.092 9.110 8.983 9.033 1,987,493 -0.10(-1.08%)
Oct 31, 2005 8.887 9.206 8.833 9.132 3,663,503 +0.32(+3.66%)
Oct 28, 2005 8.647 8.869 8.556 8.809 2,366,904 +0.27(+3.15%)
Oct 27, 2005 8.554 8.567 8.434 8.540 2,211,162 -0.03(-0.40%)
Oct 26, 2005 8.420 8.607 8.404 8.575 3,596,328 -0.01(-0.09%)
Oct 25, 2005 8.673 8.809 8.466 8.583 3,504,759 -0.04(-0.43%)
Oct 24, 2005 9.057 9.126 8.260 8.620 9,125,359 -0.87(-9.18%)
Oct 21, 2005 9.310 9.500 9.246 9.492 1,583,315 +0.23(+2.53%)
Oct 20, 2005 9.534 9.534 9.180 9.257 1,365,276 -0.24(-2.53%)
Oct 19, 2005 9.452 9.529 9.356 9.497 1,186,641 +0.10(+1.05%)
Oct 18, 2005 9.180 9.574 9.164 9.398 4,472,236 +0.53(+5.98%)
Oct 17, 2005 8.905 8.905 8.740 8.868 810,984 -0.04(-0.42%)
Oct 14, 2005 8.807 8.905 8.783 8.905 681,887 +0.10(+1.12%)
Oct 13, 2005 8.793 8.849 8.767 8.807 998,250 -0.03(-0.30%)
Oct 12, 2005 8.801 8.900 8.791 8.833 1,685,391 +0.03(+0.36%)
Oct 11, 2005 8.833 8.921 8.796 8.801 1,688,394 -0.03(-0.36%)
Oct 10, 2005 8.855 8.871 8.783 8.833 949,838 +0.01(+0.09%)
Oct 07, 2005 8.895 8.977 8.761 8.825 1,897,050 -0.06(-0.72%)
Oct 06, 2005 9.153 9.169 8.860 8.889 1,806,607 -0.26(-2.85%)
Oct 05, 2005 9.273 9.310 9.150 9.150 1,316,114 -0.15(-1.60%)
Oct 04, 2005 9.241 9.380 9.241 9.300 1,180,637 +0.09(+0.93%)
Oct 03, 2005 9.161 9.300 9.161 9.214 806,105 +0.08(+0.88%)
Sep 30, 2005 9.047 9.145 9.012 9.134 1,703,405 +0.09(+0.97%)
Sep 29, 2005 9.031 9.060 8.940 9.047 1,023,769 -0.01(-0.12%)
Sep 28, 2005 9.089 9.086 9.023 9.057 1,021,517 -0.03(-0.35%)
Sep 27, 2005 9.273 9.273 9.039 9.089 1,808,484 -0.15(-1.59%)
Sep 26, 2005 9.380 9.422 9.201 9.236 794,096 -0.13(-1.37%)
Sep 23, 2005 9.296 9.396 9.113 9.364 559,170 +0.13(+1.36%)
Sep 22, 2005 9.289 9.300 9.196 9.238 751,690 -0.05(-0.55%)
Sep 21, 2005 9.313 9.358 9.233 9.289 1,048,913 -0.08(-0.85%)
Sep 20, 2005 9.547 9.593 9.310 9.369 842,883 -0.13(-1.32%)
Sep 19, 2005 9.452 9.500 9.412 9.494 601,201 +0.00(+0.00%)
Sep 16, 2005 9.486 9.553 9.441 9.494 880,787 +0.01(+0.08%)
Sep 15, 2005 9.593 9.638 9.436 9.486 590,318 -0.11(-1.11%)
Sep 14, 2005 9.678 9.713 9.521 9.593 561,422 -0.09(-0.88%)
Sep 13, 2005 9.646 9.774 9.593 9.678 884,915 -0.10(-1.04%)
Sep 12, 2005 9.889 9.899 9.769 9.779 533,275 -0.07(-0.76%)
Sep 09, 2005 9.793 9.854 9.739 9.854 558,419 +0.07(+0.68%)
Sep 08, 2005 9.766 9.846 9.734 9.787 546,035 -0.03(-0.33%)
Sep 07, 2005 9.926 9.926 9.726 9.819 566,300 -0.08(-0.81%)
Sep 06, 2005 9.873 9.966 9.798 9.899 431,199 +0.09(+0.95%)
Sep 02, 2005 9.755 9.859 9.726 9.806 501,752 +0.05(+0.55%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.