Australia markets open in 2 hours 41 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202261.4161.4359.5960.0260.02824,751
26 Sept 202260.8862.0360.8260.9560.95750,600
23 Sept 202260.3961.7360.3161.2161.21696,100
22 Sept 202262.0862.3160.9761.1361.13484,700
21 Sept 202263.7064.2862.2562.2962.29632,100
20 Sept 202263.1063.6062.1163.2963.291,443,900
19 Sept 202261.7363.8061.5263.5963.59529,600
16 Sept 202263.3163.3161.5261.9761.971,401,800
15 Sept 202264.1564.6363.6464.1164.11560,200
14 Sept 202264.6364.6363.6464.3064.30437,300
13 Sept 202265.8266.0764.4964.7164.71436,400
12 Sept 202266.6767.2366.2367.1867.18443,300
09 Sept 202265.8566.3065.7166.1766.17330,900
08 Sept 202264.4765.5864.0865.5365.53322,500
07 Sept 202263.5065.2663.5065.0765.07313,100
06 Sept 202263.4463.8162.9763.5363.53398,400
02 Sept 202264.7564.9763.2063.4363.43368,800
01 Sept 202263.7264.0463.0164.0064.00443,200
31 Aug 202264.6664.7663.7063.8463.84497,100
30 Aug 202265.2265.3764.0964.4064.40424,300
29 Aug 202265.3665.5064.8965.1265.12506,800
26 Aug 202268.4168.4165.6265.7165.71407,800
25 Aug 202267.6468.4767.5168.3668.36320,200
24 Aug 202267.8968.0567.4567.6567.65373,400
23 Aug 202267.6168.4967.3667.7167.71463,100
22 Aug 202269.6970.0267.6567.7567.75628,700
19 Aug 202270.4770.6369.9770.5670.56814,700
18 Aug 202270.9871.1670.5170.7870.78442,000
17 Aug 202270.5171.2470.3071.1671.16657,200
16 Aug 202270.0071.2270.0071.1071.10442,300
15 Aug 202269.3870.7469.2970.3770.37655,200
12 Aug 202268.9069.7168.1969.7169.71415,000
11 Aug 202269.1069.6468.3568.6468.64430,800
10 Aug 202268.2568.7467.8468.5768.57400,700
09 Aug 202267.6567.7966.7767.0067.001,134,600
08 Aug 202267.7868.1767.4367.8067.80338,900
05 Aug 202266.5767.6566.4567.5567.55323,700
04 Aug 202267.3567.6467.1767.3067.30466,400
03 Aug 202266.7567.3666.2267.1867.18585,300
02 Aug 202266.9967.3566.0366.4566.45601,100
01 Aug 202266.4567.3165.9067.0067.00689,500
29 July 202265.8867.6165.5067.1667.16836,100
28 July 202264.3766.2163.8765.6965.69671,900
27 July 202262.9264.0962.5463.8663.86564,200
26 July 202261.8862.8661.6962.6962.69603,200
25 July 202261.9962.1861.4762.0862.08569,300
22 July 202261.9862.4061.3561.8061.80318,500
21 July 202261.0362.0560.6462.0062.00478,800
20 July 202260.9861.1260.4960.9460.94465,000
19 July 202259.1360.8758.6160.7260.72470,000
18 July 202259.0359.3558.2458.4358.43375,700
15 July 202258.3959.1957.7958.8058.80516,200
15 July 20220.21 Dividend
14 July 202257.1757.9856.7657.9057.69477,300
13 July 202258.1559.2357.8358.7558.54434,800
12 July 202259.7460.3058.7658.9858.77458,700
11 July 202259.8660.3759.6659.8759.65426,100
08 July 202260.9760.9760.0960.2059.98394,500
07 July 202260.3661.3760.2461.3061.08549,300
06 July 202260.3460.7159.4460.1359.91729,200
05 July 202258.6960.2858.3060.2560.03762,000
01 July 202259.5459.8358.4259.5059.28748,600
30 June 202259.2159.9258.5759.4159.19747,500
29 June 202259.6959.8258.8059.7759.55444,400
28 June 202260.6060.9659.6259.6659.44843,700
27 June 202260.8660.9660.0360.5360.31586,500
24 June 202259.3060.8259.0560.8260.60905,000
23 June 202257.8558.8157.6058.7158.50531,200
22 June 202257.4758.4757.2758.1457.93650,000
21 June 202257.8058.2957.0958.0057.79584,900
17 June 202257.2057.8756.8757.0856.87842,400
16 June 202257.6557.6856.4856.9256.71656,000
15 June 202258.4359.3057.7458.7058.49522,700
14 June 202258.6459.0657.4858.0657.85514,600
13 June 202259.6660.0358.2558.6558.44627,800
10 June 202262.5462.5460.9060.9660.74499,400
09 June 202262.8963.8862.7262.7462.51417,400
08 June 202263.6663.9663.0963.2863.05339,300
07 June 202263.2964.0062.9664.0063.77485,000
06 June 202263.9664.3363.6963.7163.48367,200
03 June 202263.4463.9863.1963.7263.49433,300
02 June 202263.1564.2262.9164.2263.99438,900
01 June 202263.7463.8962.1362.7162.48613,400
31 May 202262.8463.7162.0563.3063.07977,700
27 May 202262.9863.6362.9263.5263.29411,000
26 May 202261.8562.6761.8562.4362.20478,300
25 May 202260.2061.5059.5061.2961.071,063,000
24 May 202260.5761.4660.0561.0360.811,140,800
23 May 202261.3361.3360.4260.8260.60470,000
20 May 202260.5760.9359.1660.5360.31641,600
19 May 202258.9260.4758.5160.1659.94637,100
18 May 202260.6961.2659.1259.4159.19602,100
17 May 202261.3461.5860.6061.5361.31754,100
16 May 202260.0560.8959.1360.3860.16619,800
13 May 202260.6561.2360.0560.8060.58392,900
12 May 202258.7760.0458.4160.0459.82804,200
11 May 202259.6260.4258.8158.8758.66655,600
10 May 202261.7461.9559.3159.6959.47979,800
09 May 202260.0361.6159.7261.1960.97867,100
06 May 202261.4361.5859.8360.9060.68803,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...