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 )

85.72 +2.01 (+2.40%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 19, 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, 2004 8.944 8.958 8.843 8.958 1,048,480 +0.06(+0.65%)
Jun 29, 2004 8.687 8.909 8.687 8.901 1,383,300 +0.21(+2.46%)
Jun 28, 2004 8.592 8.765 8.554 8.687 1,047,440 +0.10(+1.21%)
Jun 25, 2004 8.612 8.707 8.531 8.583 612,797 +0.01(+0.07%)
Jun 24, 2004 8.621 8.736 8.569 8.577 985,398 +0.01(+0.07%)
Jun 23, 2004 8.358 8.609 8.272 8.572 837,397 +0.24(+2.87%)
Jun 22, 2004 8.468 8.508 8.324 8.332 1,867,161 -0.16(-1.87%)
Jun 21, 2004 8.491 8.500 8.384 8.491 878,990 +0.01(+0.14%)
Jun 18, 2004 8.488 8.569 8.451 8.479 863,046 -0.01(-0.10%)
Jun 17, 2004 8.367 8.488 8.295 8.488 839,477 +0.12(+1.45%)
Jun 16, 2004 8.344 8.390 8.263 8.367 1,294,223 +0.05(+0.62%)
Jun 15, 2004 8.338 8.425 8.303 8.315 732,376 +0.01(+0.07%)
Jun 14, 2004 8.324 8.367 8.306 8.309 477,275 -0.04(-0.52%)
Jun 10, 2004 8.355 8.436 8.352 8.352 454,052 -0.03(-0.38%)
Jun 09, 2004 8.439 8.497 8.352 8.384 575,711 -0.11(-1.29%)
Jun 08, 2004 8.367 8.494 8.352 8.494 588,535 +0.08(+0.99%)
Jun 07, 2004 8.208 8.436 8.194 8.410 722,325 +0.20(+2.50%)
Jun 04, 2004 8.200 8.263 8.153 8.205 617,650 +0.05(+0.60%)
Jun 03, 2004 8.277 8.277 8.153 8.156 547,289 -0.12(-1.40%)
Jun 02, 2004 8.289 8.378 8.243 8.272 725,791 -0.02(-0.21%)
Jun 01, 2004 8.073 8.318 8.058 8.289 1,748,276 +0.22(+2.68%)
May 28, 2004 8.107 8.145 8.052 8.073 794,418 +0.02(+0.29%)
May 27, 2004 7.954 8.096 7.934 8.050 955,936 +0.08(+0.94%)
May 26, 2004 7.954 7.992 7.923 7.974 488,713 +0.02(+0.25%)
May 25, 2004 7.848 8.000 7.819 7.954 691,823 +0.10(+1.21%)
May 24, 2004 7.876 7.957 7.801 7.859 514,361 +0.03(+0.44%)
May 21, 2004 7.816 7.931 7.816 7.824 566,699 +0.00(+0.00%)
May 20, 2004 7.833 7.888 7.787 7.824 632,554 -0.02(-0.29%)
May 19, 2004 7.905 8.035 7.842 7.848 538,277 -0.01(-0.18%)
May 18, 2004 7.816 7.923 7.816 7.862 622,156 +0.03(+0.37%)
May 17, 2004 7.865 7.891 7.689 7.833 720,245 -0.09(-1.16%)
May 14, 2004 7.879 8.018 7.853 7.925 481,781 -0.01(-0.15%)
May 13, 2004 7.856 8.012 7.856 7.937 534,118 +0.01(+0.11%)
May 12, 2004 7.992 7.998 7.773 7.928 1,348,640 -0.11(-1.36%)
May 11, 2004 7.972 8.099 7.972 8.038 498,418 +0.05(+0.69%)
May 10, 2004 7.983 8.041 7.819 7.983 563,579 -0.07(-0.86%)
May 07, 2004 8.352 8.352 8.052 8.052 745,894 -0.34(-4.09%)
May 06, 2004 8.344 8.410 8.228 8.396 993,370 -0.01(-0.07%)
May 05, 2004 8.301 8.425 8.185 8.401 1,015,552 +0.09(+1.08%)
May 04, 2004 8.266 8.367 8.254 8.312 858,887 +0.01(+0.14%)
May 03, 2004 8.165 8.326 8.084 8.301 1,248,471 +0.16(+2.02%)
Apr 30, 2004 8.202 8.220 8.075 8.136 804,470 -0.07(-0.88%)
Apr 29, 2004 8.324 8.324 8.194 8.208 743,814 -0.12(-1.39%)
Apr 28, 2004 8.396 8.396 8.272 8.324 704,648 -0.13(-1.54%)
Apr 27, 2004 8.367 8.500 8.352 8.453 568,778 +0.08(+1.00%)
Apr 26, 2004 8.439 8.511 8.312 8.370 411,420 -0.09(-1.06%)
Apr 23, 2004 8.468 8.537 8.295 8.459 617,650 -0.05(-0.54%)
Apr 22, 2004 8.338 8.508 8.309 8.505 683,158 +0.13(+1.52%)
Apr 21, 2004 8.309 8.416 8.309 8.378 759,758 +0.03(+0.31%)
Apr 20, 2004 8.251 8.419 8.237 8.352 1,403,404 +0.08(+0.91%)
Apr 19, 2004 8.338 8.361 8.211 8.277 865,126 -0.08(-0.97%)
Apr 16, 2004 8.410 8.569 8.309 8.358 1,123,347 +0.15(+1.86%)
Apr 15, 2004 8.295 8.341 8.165 8.205 694,596 -0.15(-1.76%)
Apr 14, 2004 8.367 8.451 8.257 8.352 688,704 -0.08(-0.96%)
Apr 13, 2004 8.641 8.655 8.396 8.433 875,871 -0.15(-1.75%)
Apr 12, 2004 8.554 8.655 8.526 8.583 400,675 +0.00(+0.00%)
Apr 08, 2004 8.583 8.598 8.494 8.583 495,645 +0.02(+0.20%)
Apr 07, 2004 8.540 8.592 8.436 8.566 373,986 -0.00(-0.03%)
Apr 06, 2004 8.627 8.632 8.511 8.569 457,518 -0.05(-0.64%)
Apr 05, 2004 8.540 8.624 8.500 8.624 370,867 +0.10(+1.22%)
Apr 02, 2004 8.583 8.641 8.482 8.520 604,479 +0.10(+1.16%)
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.