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 (%)
Jan 30, 2004 4.916 4.916 4.835 4.883 622,593 -0.03(-0.65%)
Jan 29, 2004 4.950 4.968 4.910 4.915 700,839 -0.01(-0.24%)
Jan 28, 2004 4.962 5.010 4.916 4.927 1,009,884 -0.04(-0.72%)
Jan 27, 2004 4.856 4.962 4.833 4.962 983,989 +0.12(+2.57%)
Jan 26, 2004 4.761 4.840 4.761 4.838 1,111,773 +0.08(+1.67%)
Jan 23, 2004 4.725 4.761 4.702 4.758 868,027 +0.06(+1.34%)
Jan 22, 2004 4.761 4.779 4.679 4.696 552,227 -0.06(-1.20%)
Jan 21, 2004 4.755 4.762 4.730 4.753 570,804 +0.02(+0.32%)
Jan 20, 2004 4.737 4.777 4.728 4.737 438,517 +0.00(+0.10%)
Jan 16, 2004 4.743 4.743 4.708 4.732 345,071 +0.01(+0.15%)
Jan 15, 2004 4.749 4.749 4.698 4.725 511,697 -0.05(-1.04%)
Jan 14, 2004 4.713 4.813 4.708 4.775 431,762 +0.07(+1.59%)
Jan 13, 2004 4.697 4.734 4.685 4.700 661,434 +0.00(+0.10%)
Jan 12, 2004 4.727 4.755 4.680 4.696 571,929 -0.03(-0.65%)
Jan 09, 2004 4.749 4.750 4.713 4.727 720,541 -0.03(-0.62%)
Jan 08, 2004 4.767 4.790 4.748 4.756 1,018,327 +0.00(+0.05%)
Jan 07, 2004 4.767 4.767 4.743 4.754 1,181,575 -0.01(-0.15%)
Jan 06, 2004 4.770 4.796 4.754 4.761 414,311 -0.00(-0.02%)
Jan 05, 2004 4.814 4.832 4.758 4.762 400,801 -0.02(-0.47%)
Jan 02, 2004 4.761 4.859 4.749 4.785 392,920 +0.04(+0.75%)
Dec 31, 2003 4.761 4.799 4.742 4.749 445,835 -0.02(-0.40%)
Dec 30, 2003 4.796 4.798 4.766 4.768 377,721 -0.02(-0.49%)
Dec 29, 2003 4.749 4.792 4.749 4.792 420,503 +0.05(+1.02%)
Dec 26, 2003 4.751 4.762 4.743 4.743 122,717 -0.01(-0.17%)
Dec 24, 2003 4.761 4.761 4.738 4.751 192,519 -0.00(-0.07%)
Dec 23, 2003 4.743 4.775 4.732 4.755 552,790 +0.00(+0.00%)
Dec 22, 2003 4.761 4.785 4.716 4.755 579,810 -0.00(-0.10%)
Dec 19, 2003 4.749 4.760 4.723 4.760 884,352 +0.02(+0.47%)
Dec 18, 2003 4.763 4.820 4.737 4.737 1,011,572 -0.02(-0.52%)
Dec 17, 2003 4.743 4.767 4.722 4.762 944,585 +0.02(+0.40%)
Dec 16, 2003 4.743 4.767 4.725 4.743 1,211,973 +0.00(+0.00%)
Dec 15, 2003 4.757 4.790 4.737 4.743 843,258 +0.07(+1.57%)
Dec 12, 2003 4.637 4.676 4.637 4.670 424,444 +0.04(+0.84%)
Dec 11, 2003 4.565 4.663 4.561 4.631 488,617 +0.07(+1.59%)
Dec 10, 2003 4.589 4.589 4.548 4.558 607,394 -0.03(-0.67%)
Dec 09, 2003 4.606 4.625 4.583 4.589 1,077,997 +0.00(+0.00%)
Dec 08, 2003 4.594 4.633 4.576 4.589 896,736 -0.01(-0.13%)
Dec 05, 2003 4.542 4.606 4.542 4.595 464,411 +0.05(+1.04%)
Dec 04, 2003 4.518 4.562 4.512 4.548 574,744 +0.02(+0.39%)
Dec 03, 2003 4.542 4.565 4.524 4.530 571,929 -0.02(-0.39%)
Dec 02, 2003 4.583 4.592 4.535 4.548 624,281 -0.06(-1.23%)
Dec 01, 2003 4.577 4.607 4.569 4.605 499,312 +0.04(+0.86%)
Nov 28, 2003 4.524 4.582 4.524 4.565 157,618 +0.05(+1.18%)
Nov 26, 2003 4.571 4.580 4.499 4.512 314,111 -0.04(-0.88%)
Nov 25, 2003 4.479 4.573 4.473 4.552 888,292 +0.05(+1.18%)
Nov 24, 2003 4.358 4.499 4.358 4.499 646,235 +0.14(+3.12%)
Nov 21, 2003 4.364 4.409 4.370 4.363 441,331 -0.00(-0.03%)
Nov 20, 2003 4.363 4.388 4.352 4.364 274,706 +0.00(+0.00%)
Nov 19, 2003 4.352 4.372 4.332 4.364 969,353 +0.00(+0.00%)
Nov 18, 2003 4.411 4.455 4.351 4.364 456,530 -0.04(-0.81%)
Nov 17, 2003 4.416 4.440 4.376 4.400 600,076 -0.04(-0.83%)
Nov 14, 2003 4.517 4.517 4.436 4.436 352,389 -0.08(-1.68%)
Nov 13, 2003 4.494 4.518 4.488 4.512 428,947 +0.01(+0.21%)
Nov 12, 2003 4.438 4.503 4.429 4.503 696,335 +0.08(+1.71%)
Nov 11, 2003 4.465 4.466 4.423 4.427 552,790 -0.06(-1.24%)
Nov 10, 2003 4.601 4.592 4.468 4.483 731,800 -0.12(-2.57%)
Nov 07, 2003 4.576 4.601 4.556 4.601 658,057 +0.04(+0.80%)
Nov 06, 2003 4.568 4.590 4.549 4.564 726,733 -0.01(-0.28%)
Nov 05, 2003 4.581 4.625 4.557 4.577 624,281 -0.04(-0.77%)
Nov 04, 2003 4.581 4.622 4.581 4.613 692,356 +0.04(+0.78%)
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.