News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Graco Inc. (GGG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

60.02

-0.93

(-1.53%)

At close: 04:00PM EDT

60.02

+0.02

(+0.03%)

After hours:

04:01PM EDT

Time period:

27 Sept 2021 - 27 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2022	61.41	61.43	59.59	60.02	60.02	824,751
26 Sept 2022	60.88	62.03	60.82	60.95	60.95	750,600
23 Sept 2022	60.39	61.73	60.31	61.21	61.21	696,100
22 Sept 2022	62.08	62.31	60.97	61.13	61.13	484,700
21 Sept 2022	63.70	64.28	62.25	62.29	62.29	632,100
20 Sept 2022	63.10	63.60	62.11	63.29	63.29	1,443,900
19 Sept 2022	61.73	63.80	61.52	63.59	63.59	529,600
16 Sept 2022	63.31	63.31	61.52	61.97	61.97	1,401,800
15 Sept 2022	64.15	64.63	63.64	64.11	64.11	560,200
14 Sept 2022	64.63	64.63	63.64	64.30	64.30	437,300
13 Sept 2022	65.82	66.07	64.49	64.71	64.71	436,400
12 Sept 2022	66.67	67.23	66.23	67.18	67.18	443,300
09 Sept 2022	65.85	66.30	65.71	66.17	66.17	330,900
08 Sept 2022	64.47	65.58	64.08	65.53	65.53	322,500
07 Sept 2022	63.50	65.26	63.50	65.07	65.07	313,100
06 Sept 2022	63.44	63.81	62.97	63.53	63.53	398,400
02 Sept 2022	64.75	64.97	63.20	63.43	63.43	368,800
01 Sept 2022	63.72	64.04	63.01	64.00	64.00	443,200
31 Aug 2022	64.66	64.76	63.70	63.84	63.84	497,100
30 Aug 2022	65.22	65.37	64.09	64.40	64.40	424,300
29 Aug 2022	65.36	65.50	64.89	65.12	65.12	506,800
26 Aug 2022	68.41	68.41	65.62	65.71	65.71	407,800
25 Aug 2022	67.64	68.47	67.51	68.36	68.36	320,200
24 Aug 2022	67.89	68.05	67.45	67.65	67.65	373,400
23 Aug 2022	67.61	68.49	67.36	67.71	67.71	463,100
22 Aug 2022	69.69	70.02	67.65	67.75	67.75	628,700
19 Aug 2022	70.47	70.63	69.97	70.56	70.56	814,700
18 Aug 2022	70.98	71.16	70.51	70.78	70.78	442,000
17 Aug 2022	70.51	71.24	70.30	71.16	71.16	657,200
16 Aug 2022	70.00	71.22	70.00	71.10	71.10	442,300
15 Aug 2022	69.38	70.74	69.29	70.37	70.37	655,200
12 Aug 2022	68.90	69.71	68.19	69.71	69.71	415,000
11 Aug 2022	69.10	69.64	68.35	68.64	68.64	430,800
10 Aug 2022	68.25	68.74	67.84	68.57	68.57	400,700
09 Aug 2022	67.65	67.79	66.77	67.00	67.00	1,134,600
08 Aug 2022	67.78	68.17	67.43	67.80	67.80	338,900
05 Aug 2022	66.57	67.65	66.45	67.55	67.55	323,700
04 Aug 2022	67.35	67.64	67.17	67.30	67.30	466,400
03 Aug 2022	66.75	67.36	66.22	67.18	67.18	585,300
02 Aug 2022	66.99	67.35	66.03	66.45	66.45	601,100
01 Aug 2022	66.45	67.31	65.90	67.00	67.00	689,500
29 July 2022	65.88	67.61	65.50	67.16	67.16	836,100
28 July 2022	64.37	66.21	63.87	65.69	65.69	671,900
27 July 2022	62.92	64.09	62.54	63.86	63.86	564,200
26 July 2022	61.88	62.86	61.69	62.69	62.69	603,200
25 July 2022	61.99	62.18	61.47	62.08	62.08	569,300
22 July 2022	61.98	62.40	61.35	61.80	61.80	318,500
21 July 2022	61.03	62.05	60.64	62.00	62.00	478,800
20 July 2022	60.98	61.12	60.49	60.94	60.94	465,000
19 July 2022	59.13	60.87	58.61	60.72	60.72	470,000
18 July 2022	59.03	59.35	58.24	58.43	58.43	375,700
15 July 2022	58.39	59.19	57.79	58.80	58.80	516,200
15 July 2022	0.21 Dividend
14 July 2022	57.17	57.98	56.76	57.90	57.69	477,300
13 July 2022	58.15	59.23	57.83	58.75	58.54	434,800
12 July 2022	59.74	60.30	58.76	58.98	58.77	458,700
11 July 2022	59.86	60.37	59.66	59.87	59.65	426,100
08 July 2022	60.97	60.97	60.09	60.20	59.98	394,500
07 July 2022	60.36	61.37	60.24	61.30	61.08	549,300
06 July 2022	60.34	60.71	59.44	60.13	59.91	729,200
05 July 2022	58.69	60.28	58.30	60.25	60.03	762,000
01 July 2022	59.54	59.83	58.42	59.50	59.28	748,600
30 June 2022	59.21	59.92	58.57	59.41	59.19	747,500
29 June 2022	59.69	59.82	58.80	59.77	59.55	444,400
28 June 2022	60.60	60.96	59.62	59.66	59.44	843,700
27 June 2022	60.86	60.96	60.03	60.53	60.31	586,500
24 June 2022	59.30	60.82	59.05	60.82	60.60	905,000
23 June 2022	57.85	58.81	57.60	58.71	58.50	531,200
22 June 2022	57.47	58.47	57.27	58.14	57.93	650,000
21 June 2022	57.80	58.29	57.09	58.00	57.79	584,900
17 June 2022	57.20	57.87	56.87	57.08	56.87	842,400
16 June 2022	57.65	57.68	56.48	56.92	56.71	656,000
15 June 2022	58.43	59.30	57.74	58.70	58.49	522,700
14 June 2022	58.64	59.06	57.48	58.06	57.85	514,600
13 June 2022	59.66	60.03	58.25	58.65	58.44	627,800
10 June 2022	62.54	62.54	60.90	60.96	60.74	499,400
09 June 2022	62.89	63.88	62.72	62.74	62.51	417,400
08 June 2022	63.66	63.96	63.09	63.28	63.05	339,300
07 June 2022	63.29	64.00	62.96	64.00	63.77	485,000
06 June 2022	63.96	64.33	63.69	63.71	63.48	367,200
03 June 2022	63.44	63.98	63.19	63.72	63.49	433,300
02 June 2022	63.15	64.22	62.91	64.22	63.99	438,900
01 June 2022	63.74	63.89	62.13	62.71	62.48	613,400
31 May 2022	62.84	63.71	62.05	63.30	63.07	977,700
27 May 2022	62.98	63.63	62.92	63.52	63.29	411,000
26 May 2022	61.85	62.67	61.85	62.43	62.20	478,300
25 May 2022	60.20	61.50	59.50	61.29	61.07	1,063,000
24 May 2022	60.57	61.46	60.05	61.03	60.81	1,140,800
23 May 2022	61.33	61.33	60.42	60.82	60.60	470,000
20 May 2022	60.57	60.93	59.16	60.53	60.31	641,600
19 May 2022	58.92	60.47	58.51	60.16	59.94	637,100
18 May 2022	60.69	61.26	59.12	59.41	59.19	602,100
17 May 2022	61.34	61.58	60.60	61.53	61.31	754,100
16 May 2022	60.05	60.89	59.13	60.38	60.16	619,800
13 May 2022	60.65	61.23	60.05	60.80	60.58	392,900
12 May 2022	58.77	60.04	58.41	60.04	59.82	804,200
11 May 2022	59.62	60.42	58.81	58.87	58.66	655,600
10 May 2022	61.74	61.95	59.31	59.69	59.47	979,800
09 May 2022	60.03	61.61	59.72	61.19	60.97	867,100
06 May 2022	61.43	61.58	59.83	60.90	60.68	803,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,696.50+29.00(+0.43%)

AUD/USD0.6434-0.0024(-0.37%)

ASX 2006,496.20+26.80(+0.41%)

OIL77.96+1.25(+1.63%)

GOLD1,636.50+3.10(+0.19%)

BTC-AUD29,605.78-312.16(-1.04%)

News that makes you smarter and richer... For free.

Graco Inc. (GGG)

ALL ORDS
6,696.50
+29.00(+0.43%)

AUD/USD
0.6434
-0.0024(-0.37%)

ASX 200
6,496.20
+26.80(+0.41%)

OIL
77.96
+1.25(+1.63%)

GOLD
1,636.50
+3.10(+0.19%)

BTC-AUD
29,605.78
-312.16(-1.04%)