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 )

82.56 -0.57 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 7.608 7.757 7.493 7.757 1,574,308 +2.68(+52.85%)
Mar 30, 2004 5.049 5.075 5.029 5.075 591,069 +0.03(+0.52%)
Mar 29, 2004 4.927 5.078 4.927 5.049 850,013 +0.12(+2.43%)
Mar 26, 2004 4.956 4.976 4.901 4.929 659,745 -0.01(-0.24%)
Mar 25, 2004 4.809 4.963 4.785 4.941 1,058,858 +0.16(+3.37%)
Mar 24, 2004 4.792 4.809 4.764 4.780 676,633 -0.01(-0.25%)
Mar 23, 2004 4.721 4.796 4.713 4.792 552,227 +0.07(+1.51%)
Mar 22, 2004 4.798 4.814 4.703 4.721 739,681 -0.07(-1.48%)
Mar 19, 2004 4.808 4.843 4.767 4.792 759,946 -0.00(-0.10%)
Mar 18, 2004 4.902 4.902 4.748 4.796 865,212 -0.11(-2.15%)
Mar 17, 2004 4.879 4.930 4.876 4.902 484,113 +0.04(+0.80%)
Mar 16, 2004 4.790 4.873 4.790 4.863 750,376 +0.09(+1.99%)
Mar 15, 2004 4.832 4.860 4.767 4.768 629,911 -0.05(-1.06%)
Mar 12, 2004 4.773 4.819 4.757 4.819 749,813 +0.06(+1.17%)
Mar 11, 2004 4.702 4.843 4.690 4.763 906,869 +0.05(+1.00%)
Mar 10, 2004 4.825 4.831 4.709 4.716 602,890 -0.11(-2.28%)
Mar 09, 2004 4.856 4.883 4.812 4.826 1,039,156 -0.24(-4.79%)
Mar 08, 2004 5.115 5.130 5.036 5.069 788,655 -0.04(-0.72%)
Mar 05, 2004 5.045 5.113 5.033 5.105 647,361 +0.06(+1.20%)
Mar 04, 2004 5.063 5.069 5.032 5.045 439,080 -0.00(-0.09%)
Mar 03, 2004 5.111 5.120 4.989 5.050 864,087 -0.06(-1.20%)
Mar 02, 2004 5.140 5.223 5.107 5.111 974,419 -0.06(-1.12%)
Mar 01, 2004 5.040 5.196 5.040 5.169 964,850 +0.14(+2.80%)
Feb 27, 2004 5.057 5.089 5.015 5.029 1,150,614 -0.01(-0.19%)
Feb 26, 2004 4.974 5.044 4.962 5.038 507,756 +0.04(+0.81%)
Feb 25, 2004 5.034 5.068 4.997 4.998 623,718 -0.03(-0.52%)
Feb 24, 2004 5.010 5.070 4.978 5.024 1,085,878 +0.02(+0.40%)
Feb 23, 2004 4.974 5.025 4.947 5.004 1,106,706 +0.06(+1.20%)
Feb 20, 2004 4.944 4.975 4.927 4.944 602,327 -0.01(-0.26%)
Feb 19, 2004 4.992 5.029 4.952 4.957 493,120 -0.02(-0.33%)
Feb 18, 2004 5.021 5.026 4.956 4.974 476,795 -0.02(-0.47%)
Feb 17, 2004 4.986 5.059 4.973 4.998 627,659 +0.03(+0.60%)
Feb 13, 2004 4.995 5.032 4.911 4.968 378,847 -0.03(-0.55%)
Feb 12, 2004 5.002 5.013 4.970 4.995 385,039 -0.01(-0.17%)
Feb 11, 2004 4.947 5.013 4.927 5.004 648,487 +0.06(+1.17%)
Feb 10, 2004 4.856 4.946 4.835 4.946 544,346 +0.07(+1.48%)
Feb 09, 2004 4.862 4.896 4.860 4.873 682,825 +0.01(+0.24%)
Feb 06, 2004 4.820 4.896 4.818 4.862 720,541 +0.05(+0.93%)
Feb 05, 2004 4.738 4.817 4.731 4.817 1,197,337 +0.08(+1.65%)
Feb 04, 2004 4.749 4.812 4.736 4.738 1,097,700 -0.02(-0.50%)
Feb 03, 2004 4.873 4.885 4.761 4.762 1,228,861 -0.08(-1.69%)
Feb 02, 2004 4.895 4.912 4.818 4.844 683,951 -0.04(-0.80%)
Jan 30, 2004 4.916 4.916 4.835 4.883 622,593 -0.03(-0.65%)
Jan 29, 2004 4.950 4.968 4.910 4.915 700,839 -0.01(-0.24%)
Jan 28, 2004 4.962 5.010 4.916 4.927 1,009,884 -0.04(-0.72%)
Jan 27, 2004 4.856 4.962 4.833 4.962 983,989 +0.12(+2.57%)
Jan 26, 2004 4.761 4.840 4.761 4.838 1,111,773 +0.08(+1.67%)
Jan 23, 2004 4.725 4.761 4.702 4.758 868,027 +0.06(+1.34%)
Jan 22, 2004 4.761 4.779 4.679 4.696 552,227 -0.06(-1.20%)
Jan 21, 2004 4.755 4.762 4.730 4.753 570,804 +0.02(+0.32%)
Jan 20, 2004 4.737 4.777 4.728 4.737 438,517 +0.00(+0.10%)
Jan 16, 2004 4.743 4.743 4.708 4.732 345,071 +0.01(+0.15%)
Jan 15, 2004 4.749 4.749 4.698 4.725 511,697 -0.05(-1.04%)
Jan 14, 2004 4.713 4.813 4.708 4.775 431,762 +0.07(+1.59%)
Jan 13, 2004 4.697 4.734 4.685 4.700 661,434 +0.00(+0.10%)
Jan 12, 2004 4.727 4.755 4.680 4.696 571,929 -0.03(-0.65%)
Jan 09, 2004 4.749 4.750 4.713 4.727 720,541 -0.03(-0.62%)
Jan 08, 2004 4.767 4.790 4.748 4.756 1,018,327 +0.00(+0.05%)
Jan 07, 2004 4.767 4.767 4.743 4.754 1,181,575 -0.01(-0.15%)
Jan 06, 2004 4.770 4.796 4.754 4.761 414,311 -0.00(-0.02%)
Jan 05, 2004 4.814 4.832 4.758 4.762 400,801 -0.02(-0.47%)
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.