GGG - Graco Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 202378.7780.4378.5280.1680.16764,608
05 June 202379.4979.6978.1878.9178.91486,300
02 June 202377.8579.8677.7779.8079.80638,400
01 June 202376.4677.5875.9677.1977.19893,100
31 May 202376.5376.7875.7776.4976.497,386,500
30 May 202377.4977.6176.5576.8476.84730,200
26 May 202376.3077.3876.0777.1377.13706,200
25 May 202376.2176.6875.6876.2976.29534,200
24 May 202376.7176.7575.4975.7875.78634,400
23 May 202378.4879.0876.9376.9976.99630,400
22 May 202378.1178.9677.8878.9478.94860,700
19 May 202379.0879.1177.7578.0578.05386,900
18 May 202377.3978.5977.1278.4778.47670,400
17 May 202377.4477.7376.8977.4077.40453,300
16 May 202376.5477.3076.2376.9776.97697,000
15 May 202377.1277.5776.7277.1277.12430,700
12 May 202377.7778.2176.5277.1477.14441,000
11 May 202377.7978.2376.5977.4577.45602,500
10 May 202378.3178.3377.0878.1378.13635,300
09 May 202378.2278.6777.7777.8577.85725,100
08 May 202378.7878.7877.6978.2978.29713,600
05 May 202379.2979.6778.2478.6478.64864,100
04 May 202379.0079.4878.0078.2978.29833,900
03 May 202380.3080.7678.2878.7078.701,255,700
02 May 202380.2780.4778.7979.8679.861,753,700
01 May 202379.6580.9079.5580.2780.271,149,100
28 Apr 202377.9979.4577.8679.2979.291,745,400
27 Apr 202372.0078.2271.5077.6577.652,672,400
26 Apr 202369.3669.9768.7868.9668.961,239,900
25 Apr 202370.3770.7470.0070.0970.09771,700
24 Apr 202370.7071.3070.4370.5570.55664,800
21 Apr 202370.8771.0770.2970.9570.95805,200
20 Apr 202370.0870.7569.7670.6270.62776,600
19 Apr 202370.7570.8970.1070.4370.43550,200
18 Apr 202371.4171.5870.6370.9570.95639,200
17 Apr 202370.9271.1570.4871.1171.11613,500
14 Apr 202371.0071.6370.3270.7270.72622,800
14 Apr 20230.235 Dividend
13 Apr 202370.7371.1569.6171.1170.88665,800
12 Apr 202370.7071.1170.3970.6670.43488,000
11 Apr 202370.1770.6669.9970.2770.04480,700
10 Apr 202368.7769.8268.7669.8169.58363,700
06 Apr 202369.5369.6368.8069.0468.81496,400
05 Apr 202370.2570.5068.9669.5469.31799,200
04 Apr 202372.4772.4770.3270.7070.47900,900
03 Apr 202372.7973.0871.9672.3872.141,023,600
31 Mar 202372.2573.1072.0873.0172.77777,200
30 Mar 202371.8672.1671.6971.7571.51614,800
29 Mar 202371.1471.4170.7771.3371.09836,500
28 Mar 202370.0070.4869.8970.4370.20638,100
27 Mar 202369.8169.9969.3069.9069.671,083,000
24 Mar 202368.5869.1267.9869.0568.82758,200
23 Mar 202368.3569.9668.1369.0468.811,112,300
22 Mar 202369.4669.9568.2568.3068.07613,300
21 Mar 202369.7470.0068.7669.4969.26679,500
20 Mar 202367.7169.0367.6368.9368.70646,200
17 Mar 202367.9567.9566.7167.2567.031,342,100
16 Mar 202366.5968.3566.5468.0767.85819,400
15 Mar 202367.8168.0066.1767.1766.951,016,400
14 Mar 202368.3169.1867.8468.9068.67820,500
13 Mar 202366.9468.0566.4767.1466.92682,900
10 Mar 202369.1769.1766.9567.6567.43878,800
09 Mar 202370.1070.4168.8469.1068.87636,700
08 Mar 202369.7070.0469.4769.8869.65659,400
07 Mar 202370.4370.5069.4269.6669.43757,400
06 Mar 202371.0971.2770.2470.3970.16753,200
03 Mar 202370.0071.0869.6371.0870.851,099,200
02 Mar 202368.8469.9468.6169.8769.641,027,900
01 Mar 202369.2569.7969.0269.1768.941,339,100
28 Feb 202369.8770.4969.5469.5469.319,515,900
27 Feb 202370.1971.0469.9069.9769.741,108,500
24 Feb 202369.3569.9068.8269.6669.43959,100
23 Feb 202370.6771.3269.6370.3070.071,056,400
22 Feb 202370.5371.1670.3070.4270.19818,800
21 Feb 202371.7371.9970.2870.3170.081,087,700
17 Feb 202371.5172.6571.3672.4772.23724,600
16 Feb 202371.4672.4271.2271.4771.23634,600
15 Feb 202371.7072.8771.7072.4572.21607,400
14 Feb 202371.9772.4971.2771.8971.65841,900
13 Feb 202370.9672.2370.8372.0571.81866,400
10 Feb 202369.9371.2369.8170.8270.591,462,100
09 Feb 202370.5470.7968.9468.9668.73569,300
08 Feb 202370.3870.8569.9770.1769.94427,300
07 Feb 202370.5171.1769.6570.8570.62798,100
06 Feb 202370.7771.3470.7771.0070.771,030,100
03 Feb 202370.8171.4970.7671.3171.07888,100
02 Feb 202371.9072.5071.1871.4271.181,213,700
01 Feb 202368.2870.8968.1070.5570.321,232,500
31 Jan 202366.8168.3366.8168.3268.091,454,200
30 Jan 202367.0967.7166.4566.5766.35841,000
27 Jan 202366.3967.8366.3267.2166.99751,900
26 Jan 202367.4667.7065.9866.6266.40959,700
25 Jan 202366.5867.3166.0967.0666.84718,900
24 Jan 202366.7867.7965.9367.2166.99472,200
23 Jan 202367.1867.3766.2466.7666.541,047,000
20 Jan 202366.6967.0566.1267.0266.801,116,600
19 Jan 202368.5468.6866.4666.5066.28811,800
18 Jan 202369.5970.2268.6568.7868.55812,600
17 Jan 202370.4270.8569.3869.4669.23580,600
17 Jan 20230.235 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...