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 )

82.12 +1.21 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 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%)
Sep 01, 2005 9.939 9.979 9.731 9.753 756,568 -0.16(-1.64%)
Aug 31, 2005 9.593 9.915 9.566 9.915 776,458 +0.30(+3.07%)
Aug 30, 2005 9.635 9.678 9.553 9.619 955,468 +0.01(+0.08%)
Aug 29, 2005 9.611 9.611 9.486 9.611 655,617 +0.08(+0.87%)
Aug 26, 2005 9.598 9.611 9.526 9.529 652,240 -0.10(-1.05%)
Aug 25, 2005 9.571 9.683 9.569 9.630 487,491 +0.09(+0.92%)
Aug 24, 2005 9.593 9.750 9.531 9.542 609,833 -0.08(-0.80%)
Aug 23, 2005 9.641 9.702 9.590 9.619 703,278 -0.04(-0.41%)
Aug 22, 2005 9.673 9.734 9.603 9.659 477,734 -0.01(-0.14%)
Aug 19, 2005 9.595 9.694 9.593 9.673 397,423 +0.06(+0.64%)
Aug 18, 2005 9.593 9.710 9.500 9.611 664,624 -0.03(-0.36%)
Aug 17, 2005 9.686 9.742 9.641 9.646 623,343 -0.08(-0.82%)
Aug 16, 2005 9.819 9.825 9.686 9.726 809,858 -0.13(-1.35%)
Aug 15, 2005 9.862 9.870 9.763 9.859 829,373 -0.00(-0.03%)
Aug 12, 2005 9.905 9.937 9.742 9.862 533,651 -0.06(-0.64%)
Aug 11, 2005 9.902 10.02 9.835 9.926 710,784 +0.04(+0.40%)
Aug 10, 2005 9.926 10.01 9.798 9.886 1,233,552 +0.01(+0.14%)
Aug 09, 2005 10.02 10.02 9.833 9.873 1,424,195 -0.13(-1.25%)
Aug 08, 2005 10.04 10.05 9.939 9.998 550,914 +0.03(+0.27%)
Aug 05, 2005 10.00 10.03 9.907 9.971 854,892 +0.02(+0.24%)
Aug 04, 2005 10.02 10.03 9.947 9.947 781,712 -0.09(-0.90%)
Aug 03, 2005 10.05 10.10 9.953 10.04 901,802 -0.06(-0.61%)
Aug 02, 2005 10.07 10.14 10.03 10.10 845,885 +0.10(+0.96%)
Aug 01, 2005 10.19 10.25 9.937 10.00 1,622,719 -0.18(-1.81%)
Jul 29, 2005 10.10 10.19 10.09 10.19 1,035,403 +0.03(+0.34%)
Jul 28, 2005 10.06 10.19 10.06 10.15 901,802 +0.09(+0.87%)
Jul 27, 2005 10.07 10.17 10.03 10.06 1,561,924 +0.06(+0.61%)
Jul 26, 2005 10.51 10.51 9.945 10.00 2,588,695 +0.15(+1.51%)
Jul 25, 2005 10.07 10.15 9.713 9.854 2,419,818 +0.15(+1.54%)
Jul 22, 2005 9.763 9.793 9.606 9.705 1,567,178 -0.01(-0.05%)
Jul 21, 2005 9.553 9.721 9.537 9.710 1,823,870 +0.15(+1.59%)
Jul 20, 2005 9.412 9.558 9.398 9.558 1,233,176 +0.11(+1.13%)
Jul 19, 2005 9.324 9.468 9.324 9.452 1,262,073 +0.14(+1.52%)
Jul 18, 2005 9.454 9.486 9.262 9.310 2,007,383 -0.15(-1.58%)
Jul 15, 2005 9.294 9.460 9.289 9.460 1,437,705 +0.14(+1.49%)
Jul 14, 2005 9.294 9.329 9.260 9.321 1,543,159 +0.06(+0.63%)
Jul 13, 2005 9.236 9.300 9.185 9.262 1,136,354 +0.03(+0.29%)
Jul 12, 2005 9.222 9.273 9.169 9.236 1,229,048 +0.04(+0.43%)
Jul 11, 2005 9.052 9.233 9.052 9.196 1,448,964 +0.07(+0.76%)
Jul 08, 2005 9.007 9.126 8.985 9.126 1,363,399 +0.08(+0.88%)
Jul 07, 2005 8.897 9.047 8.828 9.047 1,295,098 +0.02(+0.18%)
Jul 06, 2005 9.100 9.140 8.988 9.031 1,945,087 -0.04(-0.47%)
Jul 05, 2005 9.113 9.156 9.057 9.073 1,050,789 -0.03(-0.38%)
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.