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

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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2022	61.34	61.56	60.61	61.29	61.29	379,730
16 May 2022	60.05	60.89	59.13	60.38	60.38	619,800
13 May 2022	60.65	61.23	60.05	60.80	60.80	392,900
12 May 2022	58.77	60.04	58.41	60.04	60.04	804,200
11 May 2022	59.62	60.42	58.81	58.87	58.87	655,600
10 May 2022	61.74	61.95	59.31	59.69	59.69	979,800
09 May 2022	60.03	61.61	59.72	61.19	61.19	867,100
06 May 2022	61.43	61.58	59.83	60.90	60.90	803,200
05 May 2022	63.92	63.92	61.44	61.90	61.90	767,700
04 May 2022	62.80	64.62	62.12	64.61	64.61	903,400
03 May 2022	62.63	63.57	62.44	62.56	62.56	1,356,600
02 May 2022	61.90	63.53	61.56	63.11	63.11	1,336,600
29 Apr 2022	63.07	64.28	61.95	62.02	62.02	1,511,500
28 Apr 2022	64.15	64.71	62.40	64.18	64.18	1,068,600
27 Apr 2022	64.84	66.19	64.78	65.47	65.47	802,300
26 Apr 2022	65.78	66.47	64.82	64.84	64.84	969,300
25 Apr 2022	65.83	66.27	64.22	66.13	66.13	706,700
22 Apr 2022	67.31	67.33	65.66	65.96	65.96	643,000
21 Apr 2022	68.35	68.82	67.18	67.78	67.78	557,700
20 Apr 2022	67.87	68.62	67.76	67.78	67.78	549,300
19 Apr 2022	65.22	67.19	65.22	67.17	67.17	872,200
18 Apr 2022	65.25	65.72	64.55	65.23	65.23	529,300
14 Apr 2022	66.98	67.47	65.21	65.22	65.22	427,800
13 Apr 2022	66.77	67.47	66.56	67.07	67.07	352,400
12 Apr 2022	67.97	68.39	66.49	66.68	66.68	661,900
11 Apr 2022	67.70	68.52	67.41	67.53	67.53	625,400
08 Apr 2022	68.43	69.59	68.12	68.21	68.21	450,700
07 Apr 2022	68.25	68.97	67.58	68.65	68.65	576,700
06 Apr 2022	69.10	69.31	67.92	68.67	68.67	618,800
05 Apr 2022	70.91	71.41	69.81	69.96	69.96	793,100
04 Apr 2022	70.66	71.32	70.42	70.83	70.83	972,900
01 Apr 2022	70.38	70.79	69.99	70.74	70.74	828,300
31 Mar 2022	70.98	71.27	69.68	69.72	69.72	624,700
30 Mar 2022	71.44	71.78	70.72	70.97	70.97	654,600
29 Mar 2022	70.82	71.89	70.27	71.74	71.74	745,300
28 Mar 2022	69.16	69.73	68.53	69.71	69.71	583,000
25 Mar 2022	69.01	69.41	68.64	69.32	69.32	731,200
24 Mar 2022	69.26	69.28	68.53	68.83	68.83	383,900
23 Mar 2022	70.46	70.46	68.91	68.96	68.96	416,500
22 Mar 2022	71.69	71.70	70.36	70.74	70.74	642,600
21 Mar 2022	71.08	71.70	70.79	71.36	71.36	480,400
18 Mar 2022	70.41	71.49	69.61	71.08	71.08	1,065,600
17 Mar 2022	69.82	70.65	69.41	70.46	70.46	395,400
16 Mar 2022	69.46	70.92	68.62	70.21	70.21	479,300
15 Mar 2022	67.75	69.22	67.41	68.97	68.97	485,800
14 Mar 2022	67.83	68.51	66.94	67.46	67.46	418,700
11 Mar 2022	69.17	69.45	67.28	67.34	67.34	582,400
10 Mar 2022	68.65	69.00	68.04	68.63	68.63	526,800
09 Mar 2022	68.59	69.88	68.53	69.70	69.70	491,800
08 Mar 2022	68.27	68.59	66.41	67.42	67.42	886,900
07 Mar 2022	70.52	70.52	68.11	68.16	68.16	452,300
04 Mar 2022	70.90	71.38	70.29	70.64	70.64	527,000
03 Mar 2022	72.13	72.48	71.16	71.75	71.75	593,100
02 Mar 2022	71.05	72.43	70.81	71.75	71.75	580,900
01 Mar 2022	72.16	72.49	70.17	70.81	70.81	816,400
28 Feb 2022	71.20	72.36	71.00	72.09	72.09	874,200
25 Feb 2022	70.59	72.23	70.26	72.13	72.13	586,200
24 Feb 2022	68.73	70.89	68.28	70.66	70.66	741,300
23 Feb 2022	71.58	72.02	69.76	69.92	69.92	603,300
22 Feb 2022	71.24	72.07	70.88	71.10	71.10	749,400
18 Feb 2022	71.67	72.75	71.46	71.65	71.65	631,500
17 Feb 2022	71.81	72.07	71.36	71.73	71.73	604,900
16 Feb 2022	71.43	72.48	71.08	72.29	72.29	681,700
15 Feb 2022	71.73	72.45	71.22	71.65	71.65	495,500
14 Feb 2022	70.73	71.46	70.03	70.70	70.70	759,700
11 Feb 2022	72.00	72.73	70.41	70.89	70.89	621,100
10 Feb 2022	73.07	73.78	71.77	72.06	72.06	522,000
09 Feb 2022	73.93	74.56	73.41	74.25	74.25	735,700
08 Feb 2022	71.63	73.10	71.41	72.97	72.97	451,700
07 Feb 2022	71.93	72.55	71.51	71.84	71.84	680,700
04 Feb 2022	72.01	72.82	71.20	71.88	71.88	511,300
03 Feb 2022	73.39	73.88	72.26	72.65	72.65	541,200
02 Feb 2022	74.13	74.83	73.56	73.89	73.89	835,500
01 Feb 2022	73.63	75.45	72.69	74.30	74.30	1,173,000
31 Jan 2022	70.54	72.87	70.27	72.56	72.56	1,320,800
28 Jan 2022	69.69	71.17	68.85	71.15	71.15	646,100
27 Jan 2022	71.48	72.06	69.29	69.82	69.82	520,800
26 Jan 2022	72.11	73.20	70.39	70.78	70.78	806,100
25 Jan 2022	71.69	72.51	70.04	71.41	71.41	831,300
24 Jan 2022	70.22	73.48	69.72	73.17	73.17	739,500
21 Jan 2022	71.90	72.54	70.54	71.40	71.40	597,100
20 Jan 2022	74.24	74.36	71.80	72.05	72.05	895,700
19 Jan 2022	73.84	74.40	73.18	73.80	73.80	785,500
18 Jan 2022	74.27	74.64	73.06	73.58	73.58	685,400
14 Jan 2022	75.93	76.43	74.60	75.31	75.31	1,141,300
14 Jan 2022	0.21 Dividend
13 Jan 2022	77.08	77.66	76.96	76.97	76.76	637,200
12 Jan 2022	77.08	77.69	76.40	77.10	76.89	743,700
11 Jan 2022	75.86	76.72	74.77	76.23	76.02	847,100
10 Jan 2022	76.39	77.03	74.60	75.64	75.43	489,500
07 Jan 2022	77.92	78.14	76.82	77.05	76.84	481,400
06 Jan 2022	77.89	78.62	77.54	77.72	77.51	453,900
05 Jan 2022	79.11	80.04	77.93	77.98	77.77	493,300
04 Jan 2022	78.87	79.61	78.52	78.89	78.67	492,800
03 Jan 2022	80.70	80.92	77.97	78.68	78.47	729,200
31 Dec 2021	80.00	80.96	80.00	80.62	80.40	307,800
30 Dec 2021	81.00	81.09	80.19	80.25	80.03	271,400
29 Dec 2021	80.39	81.00	80.38	80.60	80.38	336,900
28 Dec 2021	79.46	80.65	79.46	80.48	80.26	311,100
27 Dec 2021	78.76	79.68	78.23	79.60	79.38	282,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,350.60+24.40(+0.33%)

AUD/USD0.7008+0.0033(+0.4738%)

ASX 2007,112.50+19.50(+0.27%)

OIL112.33-1.87(-1.64%)

GOLD1,812.40-1.60(-0.09%)

BTC-AUD42,421.93-493.30(-1.15%)

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

Graco Inc. (GGG)

ALL ORDS
7,350.60
+24.40(+0.33%)

AUD/USD
0.7008
+0.0033(+0.4738%)

ASX 200
7,112.50
+19.50(+0.27%)

OIL
112.33
-1.87(-1.64%)

GOLD
1,812.40
-1.60(-0.09%)

BTC-AUD
42,421.93
-493.30(-1.15%)