Get our best money-saving hacks and pro tips now

Graco Inc. (GGG)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

71.31

-0.11

(-0.15%)

At close: 04:00PM EST

71.31

0.00

(0.00%)

After hours:

04:15PM EST

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	70.81	71.49	70.76	71.31	71.31	888,100
02 Feb 2023	71.90	72.50	71.18	71.42	71.42	1,213,700
01 Feb 2023	68.28	70.89	68.10	70.55	70.55	1,232,500
31 Jan 2023	66.81	68.33	66.81	68.32	68.32	1,454,200
30 Jan 2023	67.09	67.71	66.45	66.57	66.57	841,000
27 Jan 2023	66.39	67.83	66.32	67.21	67.21	751,900
26 Jan 2023	67.46	67.70	65.98	66.62	66.62	959,700
25 Jan 2023	66.58	67.31	66.09	67.06	67.06	718,900
24 Jan 2023	66.78	67.79	65.93	67.21	67.21	472,200
23 Jan 2023	67.18	67.37	66.24	66.76	66.76	1,047,000
20 Jan 2023	66.69	67.05	66.12	67.02	67.02	1,116,600
19 Jan 2023	68.54	68.68	66.46	66.50	66.50	811,800
18 Jan 2023	69.59	70.22	68.65	68.78	68.78	812,600
17 Jan 2023	70.42	70.85	69.38	69.46	69.46	580,600
17 Jan 2023	0.235 Dividend
13 Jan 2023	69.72	70.72	69.50	70.62	70.39	682,900
12 Jan 2023	70.52	70.72	69.79	70.03	69.80	640,800
11 Jan 2023	69.80	70.41	69.57	70.36	70.13	578,800
10 Jan 2023	69.12	69.97	68.98	69.59	69.36	540,300
09 Jan 2023	68.66	70.20	68.36	69.10	68.87	620,300
06 Jan 2023	67.64	68.82	67.37	68.59	68.36	601,500
05 Jan 2023	68.08	68.58	66.69	66.83	66.61	726,300
04 Jan 2023	68.30	68.83	67.73	68.44	68.21	772,300
03 Jan 2023	67.69	68.08	67.00	67.90	67.67	759,900
30 Dec 2022	67.42	67.60	66.60	67.26	67.04	457,600
29 Dec 2022	66.91	68.18	66.63	67.82	67.59	380,200
28 Dec 2022	67.33	67.67	66.29	66.34	66.12	336,700
27 Dec 2022	66.80	67.43	66.42	67.19	66.97	324,900
23 Dec 2022	66.27	67.00	65.89	66.78	66.56	399,300
22 Dec 2022	66.86	66.86	65.48	66.38	66.16	424,500
21 Dec 2022	66.52	67.57	66.50	67.42	67.20	609,900
20 Dec 2022	65.42	66.81	65.29	66.21	65.99	846,500
19 Dec 2022	65.85	66.62	65.39	65.65	65.43	800,300
16 Dec 2022	65.67	66.27	65.23	66.05	65.83	1,290,200
15 Dec 2022	67.90	67.90	65.89	66.34	66.12	807,600
14 Dec 2022	69.53	69.96	68.28	68.63	68.40	686,500
13 Dec 2022	70.47	70.73	68.71	69.45	69.22	674,300
12 Dec 2022	68.22	68.94	67.68	68.93	68.70	597,900
09 Dec 2022	68.52	68.71	67.85	67.90	67.67	427,300
08 Dec 2022	68.00	68.44	67.71	68.37	68.14	531,400
07 Dec 2022	67.31	68.02	67.16	67.78	67.55	678,100
06 Dec 2022	68.89	69.07	66.56	67.43	67.21	755,800
05 Dec 2022	69.00	69.49	68.14	68.85	68.62	695,900
02 Dec 2022	68.90	70.56	68.65	70.24	70.01	739,300
01 Dec 2022	70.46	70.72	69.21	69.79	69.56	1,410,400
30 Nov 2022	68.43	69.97	67.80	69.97	69.74	1,098,000
29 Nov 2022	68.31	68.95	68.06	68.46	68.23	885,000
28 Nov 2022	69.64	69.76	68.53	68.59	68.36	639,900
25 Nov 2022	70.37	70.37	69.84	70.22	69.99	343,000
23 Nov 2022	70.40	70.68	69.83	70.08	69.85	746,300
22 Nov 2022	70.47	70.47	69.62	70.12	69.89	929,500
21 Nov 2022	69.87	70.40	69.68	70.23	70.00	864,300
18 Nov 2022	70.59	70.59	69.09	69.86	69.63	864,700
17 Nov 2022	69.04	69.64	68.63	69.63	69.40	1,108,400
16 Nov 2022	70.74	70.99	69.75	69.94	69.71	1,009,900
15 Nov 2022	70.23	71.00	70.03	70.65	70.41	940,300
14 Nov 2022	69.34	70.03	68.96	69.45	69.22	1,566,200
11 Nov 2022	68.89	70.21	68.40	69.48	69.25	1,829,200
10 Nov 2022	69.40	70.32	69.10	70.30	70.07	1,702,900
09 Nov 2022	67.67	68.06	67.11	67.31	67.09	938,400
08 Nov 2022	68.69	69.09	67.30	68.26	68.03	999,300
07 Nov 2022	68.25	68.48	67.72	68.25	68.02	1,447,400
04 Nov 2022	68.91	69.04	67.29	68.00	67.77	1,303,800
03 Nov 2022	67.03	68.49	66.66	67.91	67.68	1,193,500
02 Nov 2022	70.00	70.30	67.87	67.95	67.72	1,014,800
01 Nov 2022	70.28	70.43	69.13	70.22	69.99	625,000
31 Oct 2022	69.30	70.05	68.85	69.58	69.35	1,178,400
28 Oct 2022	67.28	69.61	66.76	69.41	69.18	719,900
27 Oct 2022	65.66	68.00	64.94	66.98	66.76	1,069,400
26 Oct 2022	65.43	66.33	64.88	65.27	65.05	852,800
25 Oct 2022	63.61	65.09	63.49	65.07	64.85	827,700
24 Oct 2022	63.34	63.93	63.06	63.73	63.52	810,500
21 Oct 2022	61.27	63.13	61.01	62.84	62.63	754,000
20 Oct 2022	62.42	62.79	60.98	61.01	60.81	584,500
19 Oct 2022	63.06	63.41	61.97	62.57	62.36	754,000
18 Oct 2022	63.96	64.34	62.66	63.51	63.30	578,400
17 Oct 2022	61.04	62.71	61.00	62.55	62.34	814,700
14 Oct 2022	61.03	61.39	59.79	60.08	59.88	740,100
14 Oct 2022	0.21 Dividend
13 Oct 2022	58.71	61.52	58.18	60.97	60.56	921,700
12 Oct 2022	60.78	61.13	59.92	59.94	59.53	565,500
11 Oct 2022	60.50	61.57	60.28	60.71	60.30	867,900
10 Oct 2022	61.15	61.23	60.03	60.60	60.19	778,900
07 Oct 2022	61.79	61.90	60.46	60.82	60.41	661,200
06 Oct 2022	62.64	63.31	62.38	62.48	62.06	544,500
05 Oct 2022	62.51	63.70	62.46	63.30	62.87	694,600
04 Oct 2022	62.22	63.44	62.22	63.43	63.00	542,900
03 Oct 2022	60.08	61.90	59.47	61.33	60.92	745,400
30 Sept 2022	60.29	61.32	59.83	59.95	59.54	953,400
29 Sept 2022	60.91	61.02	59.99	60.26	59.85	1,008,200
28 Sept 2022	60.50	61.96	60.27	61.50	61.08	690,700
27 Sept 2022	61.41	61.43	59.59	60.02	59.61	842,700
26 Sept 2022	60.88	62.03	60.82	60.95	60.54	750,600
23 Sept 2022	60.39	61.73	60.31	61.21	60.80	696,100
22 Sept 2022	62.08	62.31	60.97	61.13	60.72	484,700
21 Sept 2022	63.70	64.28	62.25	62.29	61.87	632,100
20 Sept 2022	63.10	63.60	62.11	63.29	62.86	1,443,900
19 Sept 2022	61.73	63.80	61.52	63.59	63.16	529,600
16 Sept 2022	63.31	63.31	61.52	61.97	61.55	1,401,800
15 Sept 2022	64.15	64.63	63.64	64.11	63.68	560,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,834.24-66.91(-0.20%)

Get our best money-saving hacks and pro tips now

Graco Inc. (GGG)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,834.24
-66.91(-0.20%)