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 )

83.56 +0.24 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2008 9.369 9.531 9.153 9.489 2,901,602 +0.30(+3.28%)
Sep 29, 2008 9.289 9.305 8.975 9.188 2,820,507 -0.24(-2.52%)
Sep 26, 2008 9.236 9.433 9.148 9.425 0 +0.07(+0.80%)
Sep 25, 2008 9.473 9.526 9.289 9.350 1,577,550 -0.09(-0.93%)
Sep 24, 2008 9.571 9.622 9.401 9.438 1,221,156 -0.10(-1.03%)
Sep 23, 2008 9.966 9.987 9.468 9.537 2,430,180 -0.40(-4.00%)
Sep 22, 2008 10.37 10.37 9.923 9.934 1,117,353 -0.43(-4.19%)
Sep 19, 2008 10.13 10.63 10.12 10.37 0 +0.34(+3.35%)
Sep 18, 2008 9.500 10.05 9.278 10.03 4,277,990 +0.62(+6.57%)
Sep 17, 2008 9.441 9.555 9.326 9.414 4,578,681 -0.12(-1.29%)
Sep 16, 2008 9.268 9.611 9.268 9.537 2,886,155 +0.14(+1.47%)
Sep 15, 2008 9.433 9.673 9.350 9.398 1,866,161 -0.34(-3.48%)
Sep 12, 2008 9.593 9.758 9.460 9.737 1,620,798 +0.08(+0.80%)
Sep 11, 2008 9.513 9.665 9.318 9.659 1,668,507 +0.04(+0.44%)
Sep 10, 2008 9.758 9.758 9.545 9.617 2,269,150 +0.02(+0.17%)
Sep 09, 2008 10.05 10.08 9.555 9.601 2,759,914 -0.44(-4.38%)
Sep 08, 2008 9.969 10.10 9.841 10.04 2,092,400 +0.31(+3.20%)
Sep 05, 2008 9.726 9.750 9.529 9.729 0 -0.07(-0.71%)
Sep 04, 2008 10.21 10.22 9.721 9.798 2,188,675 -0.36(-3.57%)
Sep 03, 2008 10.11 10.22 10.07 10.16 2,335,935 +0.05(+0.50%)
Sep 02, 2008 10.18 10.45 10.10 10.11 2,029,818 -0.06(-0.55%)
Aug 29, 2008 10.18 10.24 10.08 10.17 0 -0.04(-0.39%)
Aug 28, 2008 9.982 10.21 9.971 10.21 1,352,783 +0.27(+2.76%)
Aug 27, 2008 9.942 9.969 9.833 9.931 1,950,599 -0.01(-0.08%)
Aug 26, 2008 9.867 9.974 9.801 9.939 1,355,117 +0.07(+0.73%)
Aug 25, 2008 10.03 10.03 9.849 9.867 1,071,250 -0.21(-2.11%)
Aug 22, 2008 10.20 10.20 9.915 10.08 0 -0.18(-1.74%)
Aug 21, 2008 10.35 10.38 10.21 10.26 1,633,644 -0.18(-1.68%)
Aug 20, 2008 10.45 10.55 10.33 10.43 1,101,801 +0.03(+0.28%)
Aug 19, 2008 10.53 10.60 10.37 10.41 1,698,856 -0.21(-1.98%)
Aug 18, 2008 10.41 10.64 10.41 10.62 2,518,960 +0.23(+2.26%)
Aug 15, 2008 10.45 10.48 10.32 10.38 0 -0.01(-0.10%)
Aug 14, 2008 10.23 10.45 10.23 10.39 1,971,897 +0.07(+0.72%)
Aug 13, 2008 10.33 10.36 10.22 10.32 1,459,663 -0.07(-0.69%)
Aug 12, 2008 10.45 10.55 10.34 10.39 1,574,586 -0.03(-0.33%)
Aug 11, 2008 10.23 10.53 10.20 10.42 1,639,299 +0.15(+1.51%)
Aug 08, 2008 9.803 10.33 9.803 10.27 1,719,696 +0.42(+4.22%)
Aug 07, 2008 9.905 9.998 9.782 9.854 1,267,173 -0.13(-1.31%)
Aug 06, 2008 9.857 10.07 9.798 9.984 1,889,811 +0.09(+0.92%)
Aug 05, 2008 9.539 9.913 9.539 9.894 2,113,194 +0.35(+3.69%)
Aug 04, 2008 9.713 9.790 9.446 9.542 2,437,528 -0.19(-1.94%)
Aug 01, 2008 9.646 9.825 9.545 9.731 3,399,590 +0.08(+0.80%)
Jul 31, 2008 9.955 9.992 9.625 9.654 3,374,641 -0.38(-3.82%)
Jul 30, 2008 9.905 10.15 9.902 10.04 2,645,821 +0.13(+1.26%)
Jul 29, 2008 9.913 9.926 9.678 9.913 2,562,084 +0.16(+1.61%)
Jul 28, 2008 9.841 9.889 9.675 9.755 2,860,985 -0.09(-0.89%)
Jul 25, 2008 10.30 10.33 9.833 9.843 4,432,700 -0.46(-4.50%)
Jul 24, 2008 10.58 10.68 10.22 10.31 3,498,927 -0.32(-3.01%)
Jul 23, 2008 10.61 10.74 10.51 10.63 3,510,032 -0.01(-0.05%)
Jul 22, 2008 10.73 10.81 10.63 10.63 2,980,516 -0.15(-1.36%)
Jul 21, 2008 10.67 10.80 10.50 10.78 1,324,242 +0.16(+1.53%)
Jul 18, 2008 10.50 10.66 10.49 10.62 1,783,730 +0.07(+0.68%)
Jul 17, 2008 10.42 10.55 10.31 10.54 1,753,832 +0.11(+1.02%)
Jul 16, 2008 10.20 10.44 9.987 10.44 1,713,350 +0.29(+2.81%)
Jul 15, 2008 10.05 10.28 9.857 10.15 2,725,366 +0.03(+0.26%)
Jul 14, 2008 10.13 10.25 9.966 10.13 1,942,039 +0.08(+0.80%)
Jul 11, 2008 9.857 10.14 9.769 10.05 3,137,354 +0.12(+1.21%)
Jul 10, 2008 9.931 10.04 9.763 9.926 3,230,079 +0.01(+0.08%)
Jul 09, 2008 10.17 10.26 9.883 9.918 2,324,699 -0.21(-2.10%)
Jul 08, 2008 9.921 10.14 9.833 10.13 2,274,509 +0.17(+1.66%)
Jul 07, 2008 9.992 10.15 9.795 9.966 1,926,514 +0.00(+0.00%)
Jul 04, 2008 10.00 10.24 9.955 9.966 2,323,089 +0.00(+0.00%)
Jul 03, 2008 10.00 10.24 9.955 9.966 2,323,089 -0.02(-0.16%)
Jul 02, 2008 9.803 10.16 9.803 9.982 2,673,858 -0.06(-0.58%)
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.