Australia markets close in 5 hours

Graco Inc. (GGG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.63-0.91 (-1.14%)
At close: 04:00PM EDT
82.95 +4.32 (+5.49%)
After hours: 05:50PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202479.0279.2578.2578.6378.63837,057
28 May 202481.5281.5279.4079.5479.54968,500
24 May 202481.8982.0981.0581.4881.48707,800
23 May 202482.9082.9081.2081.5681.56634,700
22 May 202483.2283.7282.7783.0083.00430,500
21 May 202483.2183.2982.5783.1583.15607,000
20 May 202482.9883.7482.9383.5683.56481,300
17 May 202483.5583.5582.4683.0283.02662,800
16 May 202483.2583.4582.5983.4183.41771,700
15 May 202483.8384.2183.2683.4883.48463,300
14 May 202483.5983.7282.9083.1383.13521,700
13 May 202483.8884.2783.0683.1983.19478,000
10 May 202483.5683.8582.8683.5683.56848,100
09 May 202483.0683.4782.8583.3283.32431,500
08 May 202483.1783.3082.7283.0083.00530,700
07 May 202483.3284.2483.2283.5283.521,157,400
06 May 202482.7983.3582.7182.8582.85593,300
03 May 202481.6482.2681.5282.1282.12753,500
02 May 202480.7080.9680.1180.9180.91699,100
01 May 202480.0081.5679.8880.3280.321,493,600
30 Apr 202481.4281.8280.0880.2080.20789,200
29 Apr 202482.8083.4181.8782.0082.00651,600
26 Apr 202482.8683.6682.5482.5682.561,086,300
25 Apr 202482.9585.1282.6183.1383.131,665,100
24 Apr 202489.6890.2788.8089.3589.35833,400
23 Apr 202488.6589.9188.3889.5289.52676,600
22 Apr 202488.7389.1888.1488.2088.20786,700
19 Apr 202488.2288.8087.7988.3888.38487,100
18 Apr 202488.8288.9987.8488.0988.09455,800
17 Apr 202489.5589.5588.2888.4388.43578,600
16 Apr 202489.2289.4388.3589.0789.07560,800
15 Apr 202490.5790.7288.9489.3089.30441,100
12 Apr 202490.1690.7289.0189.4789.47656,400
12 Apr 20240.255 Dividend
11 Apr 202491.6391.7290.5191.2891.03646,800
10 Apr 202491.5192.2791.2191.6191.35435,200
09 Apr 202492.8193.0191.4992.8692.60443,700
08 Apr 202492.2792.7492.0192.3892.12372,700
05 Apr 202491.5291.9991.1391.7691.501,029,900
04 Apr 202492.7892.9590.8391.1990.94467,100
03 Apr 202491.5092.5091.4492.1191.85451,200
02 Apr 202492.0892.4691.1791.8391.57708,100
01 Apr 202493.2593.2591.6192.2391.97742,300
28 Mar 202494.3094.4793.4393.4693.20577,200
27 Mar 202493.8794.3493.1394.1793.91564,200
26 Mar 202493.5193.8493.1893.2893.02630,600
25 Mar 202494.1994.4893.4593.5193.25387,600
22 Mar 202494.6994.6993.8194.3594.09592,500
21 Mar 202493.6194.7793.2394.6494.38499,800
20 Mar 202492.6693.4092.3493.2192.95501,000
19 Mar 202492.1892.6491.8992.6292.36488,300
18 Mar 202493.4693.8791.9392.0191.75825,900
15 Mar 202492.9594.5092.7393.4493.182,358,600
14 Mar 202494.0794.5793.0393.4693.201,013,100
13 Mar 202492.9094.2592.6393.8793.61862,300
12 Mar 202492.3693.3492.0992.9292.66465,900
11 Mar 202492.2992.7591.8192.5892.32405,600
08 Mar 202493.7193.7492.3492.6292.36415,100
07 Mar 202492.7593.6892.6093.5193.25444,600
06 Mar 202491.5092.3691.3192.2191.95537,700
05 Mar 202491.4391.6790.4690.9390.68566,100
04 Mar 202491.5992.6391.4391.5091.24706,100
01 Mar 202490.9991.4490.5491.2891.03572,300
29 Feb 202490.4191.5389.5391.2691.011,469,100
28 Feb 202489.4090.2889.1389.9889.73638,300
27 Feb 202490.0490.0488.9589.5789.32426,100
26 Feb 202489.8790.3289.6389.8689.61522,400
23 Feb 202490.0090.4789.3590.3690.11444,100
22 Feb 202489.0089.7988.5689.7189.46712,700
21 Feb 202488.0988.7588.0688.6788.42585,700
20 Feb 202487.5088.2687.2188.0187.76510,700
16 Feb 202488.6889.3588.1088.1587.90495,000
15 Feb 202488.5089.1988.1388.6488.39590,500
14 Feb 202488.0088.4587.1888.3488.09631,400
13 Feb 202486.7588.0886.0687.5487.301,061,900
12 Feb 202487.9588.2587.6388.1487.89687,400
09 Feb 202488.0088.3187.7788.1687.91528,100
08 Feb 202487.3587.9286.5687.8387.58899,700
07 Feb 202487.2387.8986.9287.3087.061,273,800
06 Feb 202486.0886.9885.8386.8586.61801,200
05 Feb 202485.6986.3885.2286.0885.84637,300
02 Feb 202486.3187.0085.3686.9486.70771,600
01 Feb 202485.6786.7085.1186.6286.38554,000
31 Jan 202486.8486.8585.0085.3085.062,027,100
30 Jan 202484.8386.9583.6386.8486.601,312,100
29 Jan 202484.4385.2884.1685.1484.90918,000
26 Jan 202484.6985.0084.1984.7584.51637,100
25 Jan 202484.6685.0884.1784.5784.33477,100
24 Jan 202485.4885.4883.8984.0483.81361,700
23 Jan 202485.8085.8984.8785.0284.78330,100
22 Jan 202485.3086.0385.1785.5485.30339,300
19 Jan 202484.8685.0683.8185.0084.76476,300
19 Jan 20240.255 Dividend
18 Jan 202483.7684.9983.7684.8684.37522,300
17 Jan 202483.6184.1683.3283.3382.85620,300
16 Jan 202484.0484.4983.3484.4283.93581,200
12 Jan 202484.8184.8384.0784.5384.04402,200
11 Jan 202483.5184.2183.0584.0583.56557,700
10 Jan 202483.2683.8083.0283.3082.82521,700
09 Jan 202482.9083.6482.5483.2382.75478,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...