Australia Markets open in 5 hrs 14 mins

Graco Inc. (GGG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
61.29+0.91 (+1.51%)
As of 02:45PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202261.3461.5660.6161.2961.29379,730
16 May 202260.0560.8959.1360.3860.38619,800
13 May 202260.6561.2360.0560.8060.80392,900
12 May 202258.7760.0458.4160.0460.04804,200
11 May 202259.6260.4258.8158.8758.87655,600
10 May 202261.7461.9559.3159.6959.69979,800
09 May 202260.0361.6159.7261.1961.19867,100
06 May 202261.4361.5859.8360.9060.90803,200
05 May 202263.9263.9261.4461.9061.90767,700
04 May 202262.8064.6262.1264.6164.61903,400
03 May 202262.6363.5762.4462.5662.561,356,600
02 May 202261.9063.5361.5663.1163.111,336,600
29 Apr 202263.0764.2861.9562.0262.021,511,500
28 Apr 202264.1564.7162.4064.1864.181,068,600
27 Apr 202264.8466.1964.7865.4765.47802,300
26 Apr 202265.7866.4764.8264.8464.84969,300
25 Apr 202265.8366.2764.2266.1366.13706,700
22 Apr 202267.3167.3365.6665.9665.96643,000
21 Apr 202268.3568.8267.1867.7867.78557,700
20 Apr 202267.8768.6267.7667.7867.78549,300
19 Apr 202265.2267.1965.2267.1767.17872,200
18 Apr 202265.2565.7264.5565.2365.23529,300
14 Apr 202266.9867.4765.2165.2265.22427,800
13 Apr 202266.7767.4766.5667.0767.07352,400
12 Apr 202267.9768.3966.4966.6866.68661,900
11 Apr 202267.7068.5267.4167.5367.53625,400
08 Apr 202268.4369.5968.1268.2168.21450,700
07 Apr 202268.2568.9767.5868.6568.65576,700
06 Apr 202269.1069.3167.9268.6768.67618,800
05 Apr 202270.9171.4169.8169.9669.96793,100
04 Apr 202270.6671.3270.4270.8370.83972,900
01 Apr 202270.3870.7969.9970.7470.74828,300
31 Mar 202270.9871.2769.6869.7269.72624,700
30 Mar 202271.4471.7870.7270.9770.97654,600
29 Mar 202270.8271.8970.2771.7471.74745,300
28 Mar 202269.1669.7368.5369.7169.71583,000
25 Mar 202269.0169.4168.6469.3269.32731,200
24 Mar 202269.2669.2868.5368.8368.83383,900
23 Mar 202270.4670.4668.9168.9668.96416,500
22 Mar 202271.6971.7070.3670.7470.74642,600
21 Mar 202271.0871.7070.7971.3671.36480,400
18 Mar 202270.4171.4969.6171.0871.081,065,600
17 Mar 202269.8270.6569.4170.4670.46395,400
16 Mar 202269.4670.9268.6270.2170.21479,300
15 Mar 202267.7569.2267.4168.9768.97485,800
14 Mar 202267.8368.5166.9467.4667.46418,700
11 Mar 202269.1769.4567.2867.3467.34582,400
10 Mar 202268.6569.0068.0468.6368.63526,800
09 Mar 202268.5969.8868.5369.7069.70491,800
08 Mar 202268.2768.5966.4167.4267.42886,900
07 Mar 202270.5270.5268.1168.1668.16452,300
04 Mar 202270.9071.3870.2970.6470.64527,000
03 Mar 202272.1372.4871.1671.7571.75593,100
02 Mar 202271.0572.4370.8171.7571.75580,900
01 Mar 202272.1672.4970.1770.8170.81816,400
28 Feb 202271.2072.3671.0072.0972.09874,200
25 Feb 202270.5972.2370.2672.1372.13586,200
24 Feb 202268.7370.8968.2870.6670.66741,300
23 Feb 202271.5872.0269.7669.9269.92603,300
22 Feb 202271.2472.0770.8871.1071.10749,400
18 Feb 202271.6772.7571.4671.6571.65631,500
17 Feb 202271.8172.0771.3671.7371.73604,900
16 Feb 202271.4372.4871.0872.2972.29681,700
15 Feb 202271.7372.4571.2271.6571.65495,500
14 Feb 202270.7371.4670.0370.7070.70759,700
11 Feb 202272.0072.7370.4170.8970.89621,100
10 Feb 202273.0773.7871.7772.0672.06522,000
09 Feb 202273.9374.5673.4174.2574.25735,700
08 Feb 202271.6373.1071.4172.9772.97451,700
07 Feb 202271.9372.5571.5171.8471.84680,700
04 Feb 202272.0172.8271.2071.8871.88511,300
03 Feb 202273.3973.8872.2672.6572.65541,200
02 Feb 202274.1374.8373.5673.8973.89835,500
01 Feb 202273.6375.4572.6974.3074.301,173,000
31 Jan 202270.5472.8770.2772.5672.561,320,800
28 Jan 202269.6971.1768.8571.1571.15646,100
27 Jan 202271.4872.0669.2969.8269.82520,800
26 Jan 202272.1173.2070.3970.7870.78806,100
25 Jan 202271.6972.5170.0471.4171.41831,300
24 Jan 202270.2273.4869.7273.1773.17739,500
21 Jan 202271.9072.5470.5471.4071.40597,100
20 Jan 202274.2474.3671.8072.0572.05895,700
19 Jan 202273.8474.4073.1873.8073.80785,500
18 Jan 202274.2774.6473.0673.5873.58685,400
14 Jan 202275.9376.4374.6075.3175.311,141,300
14 Jan 20220.21 Dividend
13 Jan 202277.0877.6676.9676.9776.76637,200
12 Jan 202277.0877.6976.4077.1076.89743,700
11 Jan 202275.8676.7274.7776.2376.02847,100
10 Jan 202276.3977.0374.6075.6475.43489,500
07 Jan 202277.9278.1476.8277.0576.84481,400
06 Jan 202277.8978.6277.5477.7277.51453,900
05 Jan 202279.1180.0477.9377.9877.77493,300
04 Jan 202278.8779.6178.5278.8978.67492,800
03 Jan 202280.7080.9277.9778.6878.47729,200
31 Dec 202180.0080.9680.0080.6280.40307,800
30 Dec 202181.0081.0980.1980.2580.03271,400
29 Dec 202180.3981.0080.3880.6080.38336,900
28 Dec 202179.4680.6579.4680.4880.26311,100
27 Dec 202178.7679.6878.2379.6079.38282,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...