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 )

89.35 -0.17 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2003 3.861 3.877 3.780 3.790 1,822,745 +0.02(+0.63%)
Jun 27, 2003 3.784 3.796 3.736 3.766 564,049 -0.01(-0.16%)
Jun 26, 2003 3.784 3.821 3.760 3.772 821,867 +0.02(+0.47%)
Jun 25, 2003 3.736 3.767 3.731 3.754 707,031 +0.02(+0.63%)
Jun 24, 2003 3.725 3.736 3.718 3.731 1,171,443 +0.01(+0.32%)
Jun 23, 2003 3.719 3.742 3.712 3.719 946,273 +0.01(+0.32%)
Jun 20, 2003 3.731 3.731 3.693 3.707 900,114 -0.01(-0.19%)
Jun 19, 2003 3.725 3.760 3.695 3.714 624,281 -0.00(-0.06%)
Jun 18, 2003 3.736 3.757 3.710 3.716 472,855 -0.03(-0.70%)
Jun 17, 2003 3.754 3.779 3.736 3.742 671,004 +0.01(+0.16%)
Jun 16, 2003 3.719 3.760 3.718 3.736 949,088 +0.02(+0.57%)
Jun 13, 2003 3.686 3.731 3.686 3.715 753,191 +0.00(+0.00%)
Jun 12, 2003 3.683 3.731 3.683 3.715 592,195 +0.01(+0.38%)
Jun 11, 2003 3.594 3.701 3.577 3.701 785,840 +0.11(+3.20%)
Jun 10, 2003 3.625 3.644 3.523 3.586 1,356,644 -0.04(-1.05%)
Jun 09, 2003 3.654 3.661 3.605 3.624 901,802 -0.04(-0.97%)
Jun 06, 2003 3.713 3.729 3.659 3.659 466,100 -0.05(-1.25%)
Jun 05, 2003 3.719 3.719 3.636 3.706 540,969 -0.02(-0.41%)
Jun 04, 2003 3.707 3.725 3.695 3.721 266,262 +0.03(+0.77%)
Jun 03, 2003 3.701 3.725 3.665 3.693 422,755 -0.01(-0.22%)
Jun 02, 2003 3.654 3.728 3.642 3.701 1,185,516 +0.06(+1.59%)
May 30, 2003 3.577 3.648 3.577 3.643 543,220 +0.08(+2.13%)
May 29, 2003 3.581 3.605 3.547 3.567 519,578 -0.01(-0.40%)
May 28, 2003 3.594 3.598 3.573 3.581 602,890 -0.01(-0.36%)
May 27, 2003 3.588 3.600 3.577 3.594 675,507 +0.00(+0.07%)
May 23, 2003 3.592 3.618 3.583 3.592 315,799 +0.00(+0.10%)
May 22, 2003 3.624 3.636 3.581 3.588 616,963 -0.04(-1.14%)
May 21, 2003 3.668 3.668 3.630 3.630 1,143,859 -0.04(-1.13%)
May 20, 2003 3.665 3.688 3.658 3.671 917,564 +0.01(+0.16%)
May 19, 2003 3.687 3.690 3.649 3.665 741,932 -0.05(-1.37%)
May 16, 2003 3.695 3.716 3.655 3.716 628,785 +0.03(+0.74%)
May 15, 2003 3.636 3.704 3.635 3.689 874,782 +0.07(+1.96%)
May 14, 2003 3.636 3.644 3.600 3.618 624,281 -0.04(-1.04%)
May 13, 2003 3.671 3.690 3.618 3.656 552,790 -0.04(-1.09%)
May 12, 2003 3.659 3.719 3.636 3.696 507,193 +0.02(+0.68%)
May 09, 2003 3.600 3.701 3.600 3.671 492,557 +0.08(+2.14%)
May 08, 2003 3.618 3.648 3.585 3.594 577,559 -0.03(-0.82%)
May 07, 2003 3.654 3.654 3.601 3.624 626,533 -0.03(-0.81%)
May 06, 2003 3.618 3.659 3.604 3.654 798,225 +0.05(+1.48%)
May 05, 2003 3.623 3.650 3.588 3.600 855,643 -0.01(-0.30%)
May 02, 2003 3.565 3.612 3.554 3.611 1,445,586 +0.04(+1.13%)
May 01, 2003 3.624 3.629 3.547 3.571 764,449 -0.07(-1.79%)
Apr 30, 2003 3.617 3.671 3.617 3.636 1,014,387 -0.02(-0.45%)
Apr 29, 2003 3.643 3.670 3.617 3.652 561,797 +0.01(+0.26%)
Apr 28, 2003 3.553 3.648 3.532 3.643 1,303,730 +0.09(+2.53%)
Apr 25, 2003 3.701 3.701 3.537 3.553 1,213,099 -0.15(-4.15%)
Apr 24, 2003 3.707 3.746 3.697 3.707 615,275 -0.01(-0.29%)
Apr 23, 2003 3.761 3.761 3.682 3.718 702,528 -0.04(-1.13%)
Apr 22, 2003 3.755 3.790 3.677 3.760 1,488,368 +0.01(+0.16%)
Apr 21, 2003 3.654 3.777 3.624 3.754 1,382,539 +0.10(+2.76%)
Apr 17, 2003 3.434 3.766 3.434 3.654 2,791,535 +0.26(+7.68%)
Apr 16, 2003 3.429 3.431 3.387 3.393 490,306 -0.03(-0.90%)
Apr 15, 2003 3.418 3.424 3.382 3.424 531,962 +0.01(+0.21%)
Apr 14, 2003 3.365 3.417 3.365 3.417 616,400 +0.05(+1.55%)
Apr 11, 2003 3.417 3.446 3.357 3.365 487,491 -0.04(-1.04%)
Apr 10, 2003 3.419 3.420 3.363 3.400 394,609 -0.02(-0.59%)
Apr 09, 2003 3.417 3.445 3.405 3.420 406,430 -0.00(-0.07%)
Apr 08, 2003 3.393 3.442 3.393 3.423 520,703 -0.03(-0.86%)
Apr 07, 2003 3.374 3.496 3.374 3.452 568,552 +0.09(+2.68%)
Apr 04, 2003 3.375 3.416 3.352 3.362 623,155 -0.01(-0.32%)
Apr 03, 2003 3.462 3.494 3.373 3.373 1,312,173 -0.08(-2.23%)
Apr 02, 2003 3.372 3.469 3.365 3.450 545,472 +0.10(+3.04%)
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.