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 )

83.13 -0.06 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Oct 31, 2011 12.02 12.25 11.81 11.97 1,404,919 -0.28(-2.25%)
Oct 28, 2011 12.18 12.33 12.08 12.24 1,164,529 +0.05(+0.39%)
Oct 27, 2011 11.79 12.45 11.79 12.20 2,048,584 +0.88(+7.76%)
Oct 26, 2011 11.31 11.39 10.93 11.32 652,136 +0.23(+2.03%)
Oct 25, 2011 11.15 11.28 11.02 11.09 1,304,244 -0.19(-1.66%)
Oct 24, 2011 11.01 11.32 11.01 11.28 1,070,661 +0.28(+2.56%)
Oct 21, 2011 10.87 11.01 10.79 11.00 675,383 +0.31(+2.87%)
Oct 20, 2011 10.81 10.81 10.49 10.69 965,178 -0.12(-1.11%)
Oct 19, 2011 10.92 11.02 10.76 10.81 1,083,409 -0.17(-1.55%)
Oct 18, 2011 10.67 11.06 10.51 10.98 1,211,872 +0.35(+3.25%)
Oct 17, 2011 10.73 10.81 10.56 10.64 1,748,451 -0.17(-1.57%)
Oct 14, 2011 10.79 10.86 10.64 10.81 606,157 +0.21(+1.95%)
Oct 13, 2011 10.55 10.72 10.45 10.60 918,528 -0.11(-1.02%)
Oct 12, 2011 10.57 10.82 10.57 10.71 1,521,658 +0.26(+2.47%)
Oct 11, 2011 10.42 10.60 10.39 10.45 1,506,466 -0.07(-0.69%)
Oct 10, 2011 10.28 10.55 10.24 10.52 1,273,778 +0.49(+4.83%)
Oct 07, 2011 9.998 10.23 9.860 10.04 1,544,642 +0.09(+0.86%)
Oct 06, 2011 9.694 9.998 9.630 9.951 1,472,000 +0.22(+2.25%)
Oct 05, 2011 9.829 9.950 9.619 9.732 1,872,386 -0.07(-0.71%)
Oct 04, 2011 8.895 9.807 8.873 9.802 2,974,466 +0.80(+8.90%)
Oct 03, 2011 9.389 9.563 8.919 9.001 2,378,939 -0.46(-4.89%)
Sep 30, 2011 9.558 9.682 9.366 9.463 1,947,261 -0.30(-3.09%)
Sep 29, 2011 9.832 10.00 9.450 9.766 965,645 +0.16(+1.70%)
Sep 28, 2011 9.996 10.10 9.577 9.602 1,063,724 -0.38(-3.78%)
Sep 27, 2011 10.08 10.28 9.912 9.979 599,408 +0.18(+1.84%)
Sep 26, 2011 9.552 9.807 9.294 9.799 818,687 +0.34(+3.57%)
Sep 23, 2011 9.161 9.569 9.117 9.461 1,346,092 +0.26(+2.83%)
Sep 22, 2011 9.425 9.430 9.103 9.200 1,390,537 -0.35(-3.71%)
Sep 21, 2011 10.02 10.10 9.549 9.555 1,116,914 -0.47(-4.67%)
Sep 20, 2011 10.49 10.51 10.01 10.02 1,667,977 -0.43(-4.14%)
Sep 19, 2011 10.25 10.54 10.11 10.46 1,252,732 -0.02(-0.24%)
Sep 16, 2011 10.59 10.68 10.40 10.48 945,316 -0.05(-0.50%)
Sep 15, 2011 10.52 10.59 10.32 10.53 1,060,513 +0.13(+1.28%)
Sep 14, 2011 10.23 10.57 9.982 10.40 1,535,821 +0.26(+2.57%)
Sep 13, 2011 9.899 10.25 9.824 10.14 4,450,514 +0.31(+3.13%)
Sep 12, 2011 9.735 9.871 9.591 9.832 1,521,983 -0.04(-0.42%)
Sep 09, 2011 10.21 10.33 9.785 9.874 2,656,863 -0.46(-4.48%)
Sep 08, 2011 10.48 10.63 10.32 10.34 1,086,242 -0.26(-2.43%)
Sep 07, 2011 10.34 10.61 10.29 10.59 770,053 +0.45(+4.45%)
Sep 06, 2011 9.885 10.16 9.813 10.14 1,281,116 -0.14(-1.35%)
Sep 02, 2011 10.38 10.54 10.21 10.28 1,411,147 -0.41(-3.81%)
Sep 01, 2011 10.92 11.03 10.64 10.69 1,264,972 -0.26(-2.33%)
Aug 31, 2011 11.08 11.31 10.85 10.94 1,021,548 -0.04(-0.40%)
Aug 30, 2011 10.78 11.07 10.67 10.99 1,135,536 +0.15(+1.38%)
Aug 29, 2011 10.49 10.86 10.47 10.84 1,074,615 +0.55(+5.31%)
Aug 26, 2011 9.863 10.29 9.685 10.29 1,457,775 +0.33(+3.31%)
Aug 25, 2011 10.26 10.33 9.838 9.962 2,322,665 -0.45(-4.31%)
Aug 24, 2011 10.15 10.46 10.10 10.41 1,671,325 +0.21(+2.06%)
Aug 23, 2011 9.757 10.20 9.635 10.20 1,315,128 +0.54(+5.54%)
Aug 22, 2011 9.738 9.804 9.539 9.666 2,617,728 +0.18(+1.90%)
Aug 19, 2011 9.702 9.993 9.436 9.486 2,232,490 -0.37(-3.77%)
Aug 18, 2011 10.17 10.18 9.771 9.857 1,942,430 -0.63(-6.03%)
Aug 17, 2011 10.76 10.89 10.41 10.49 1,694,958 -0.19(-1.82%)
Aug 16, 2011 10.91 10.95 10.65 10.68 1,876,931 -0.34(-3.09%)
Aug 15, 2011 10.88 11.04 10.83 11.02 797,074 +0.24(+2.26%)
Aug 12, 2011 10.68 10.87 10.50 10.78 1,931,705 +0.17(+1.59%)
Aug 11, 2011 10.16 10.77 10.01 10.61 2,396,876 +0.64(+6.45%)
Aug 10, 2011 10.09 10.33 9.960 9.968 2,356,514 -0.42(-4.08%)
Aug 09, 2011 10.27 10.41 9.682 10.39 3,617,587 +0.71(+7.33%)
Aug 08, 2011 10.27 10.53 9.677 9.682 2,983,063 -1.07(-9.95%)
Aug 05, 2011 10.89 11.00 10.43 10.75 2,078,219 +0.00(+0.03%)
Aug 04, 2011 11.30 11.33 10.73 10.75 3,053,912 -0.76(-6.60%)
Aug 03, 2011 11.44 11.53 11.09 11.51 2,229,557 +0.05(+0.41%)
Aug 02, 2011 11.89 12.03 11.45 11.46 2,505,081 -0.56(-4.64%)
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.