Australia markets closed

Graco Inc. (GGG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.12-2.50 (-3.22%)
At close: 1:00PM EST
74.50 -0.62 (-0.83%)
After hours: 02:52PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202176.5676.7974.9975.1275.12344,700
24 Nov 202177.5577.9777.0577.6277.62268,300
23 Nov 202177.4778.0677.1077.8477.84370,200
22 Nov 202177.4578.3277.0377.4777.47405,600
19 Nov 202177.2477.5576.9477.3177.31520,600
18 Nov 202178.1578.2376.9777.1377.13380,600
17 Nov 202177.8878.2877.0778.0578.05441,500
16 Nov 202177.6378.5277.4377.9177.91444,600
15 Nov 202178.6778.6777.5477.6877.68418,500
12 Nov 202178.5578.8278.0578.5778.57292,800
11 Nov 202179.1679.5278.0878.2078.20583,900
10 Nov 202179.4479.5578.8679.1979.19552,800
09 Nov 202179.0079.6078.8579.3579.35613,600
08 Nov 202178.4879.0577.9478.9878.98525,900
05 Nov 202178.2678.5977.4277.8977.89461,900
04 Nov 202177.1078.4876.8977.7777.77447,800
03 Nov 202177.3177.6376.0576.8976.89459,600
02 Nov 202176.8077.6076.4977.4877.48475,500
01 Nov 202175.4876.5174.9376.4376.43639,600
29 Oct 202174.4475.6074.4475.1875.18574,400
28 Oct 202174.6474.9174.2474.7874.78565,000
27 Oct 202175.5175.5174.4574.5774.57502,100
26 Oct 202175.6975.7575.0075.4975.49638,700
25 Oct 202175.4776.1574.7775.3375.33712,200
22 Oct 202175.4675.9574.9175.4775.47702,300
21 Oct 202170.1975.1770.1275.1075.101,585,800
20 Oct 202172.2573.0972.1273.0273.021,097,900
19 Oct 202172.2272.4571.5272.1972.19931,700
18 Oct 202170.6071.7270.1671.7171.71898,100
15 Oct 202171.2771.7569.6370.8770.871,112,200
15 Oct 20210.188 Dividend
14 Oct 202169.8971.1369.8971.0470.85397,600
13 Oct 202168.9569.8468.6669.4269.24456,500
12 Oct 202169.3469.6568.7068.8368.65327,800
11 Oct 202169.7370.1869.0769.1468.96273,400
08 Oct 202170.6370.6669.8169.9969.80401,400
07 Oct 202170.5571.6170.5570.7870.59525,400
06 Oct 202169.8670.4969.0770.4870.29626,100
05 Oct 202169.7870.5469.2870.1970.00573,700
04 Oct 202170.0770.4969.0069.6069.42727,700
01 Oct 202170.0870.8569.0870.3070.11495,600
30 Sept 202172.5672.5669.7769.9769.781,071,000
29 Sept 202172.2272.6471.6972.1871.99408,000
28 Sept 202172.7873.0971.8872.0971.90766,100
27 Sept 202173.0973.7973.0373.2073.01636,500
24 Sept 202173.6173.7573.1973.4973.30880,100
23 Sept 202173.9774.5673.8673.9673.76502,800
22 Sept 202174.1274.3373.6273.7573.55650,600
21 Sept 202174.4574.6073.4373.5973.40456,800
20 Sept 202174.2374.5273.4474.1773.97631,900
17 Sept 202176.2576.2574.9175.1774.971,956,300
16 Sept 202176.7276.7275.6876.1175.91460,600
15 Sept 202175.9776.5975.6776.5476.34598,500
14 Sept 202176.5576.7375.8376.0875.88379,000
13 Sept 202177.3977.3975.9076.3276.12446,800
10 Sept 202177.4777.8376.9676.9976.79375,500
09 Sept 202178.3078.6177.1877.2277.02430,000
08 Sept 202176.9178.2576.7178.1077.89409,300
07 Sept 202178.2378.2377.1577.1676.96418,800
03 Sept 202178.6979.4078.5278.5678.35294,900
02 Sept 202178.8479.3078.5078.9478.73403,500
01 Sept 202178.4778.5477.5278.4178.20379,800
31 Aug 202179.1279.1278.1878.4278.21485,100
30 Aug 202178.2179.2578.1578.8178.60417,800
27 Aug 202177.6378.6477.6378.0177.80507,500
26 Aug 202177.5377.7477.2477.5477.33532,600
25 Aug 202177.7077.9577.5377.6577.44451,100
24 Aug 202177.5677.9077.3477.4977.28420,600
23 Aug 202177.5077.8677.2477.4677.26427,000
20 Aug 202177.1477.2276.7076.9776.77482,400
19 Aug 202176.2176.9976.0076.7976.59425,400
18 Aug 202176.9377.1476.4376.8376.63386,900
17 Aug 202178.3078.3076.6877.3277.12310,300
16 Aug 202178.3178.7677.8878.4278.21344,000
13 Aug 202178.0578.7477.9778.2978.08300,000
12 Aug 202177.9878.1977.4477.9777.76323,100
11 Aug 202177.4877.8877.2177.8377.62375,000
10 Aug 202178.1278.2877.3577.4577.25430,300
09 Aug 202178.1778.3677.6477.9477.73318,300
06 Aug 202178.8079.3878.2078.2878.07531,000
05 Aug 202180.0780.4878.5978.7678.55469,300
04 Aug 202179.5980.1679.2179.6079.391,261,400
03 Aug 202178.0879.9077.8879.7179.50564,500
02 Aug 202177.9378.8577.3477.8477.63630,000
30 July 202176.4278.1076.2978.0877.871,126,800
29 July 202176.4176.5575.9076.3876.18464,600
28 July 202175.6775.8675.0875.6975.49507,300
27 July 202175.9676.0874.8375.4475.24657,600
26 July 202176.6476.9975.7876.3076.10662,300
23 July 202176.6876.8375.4976.6476.44579,200
22 July 202176.0077.1275.1176.1075.901,302,200
21 July 202177.4778.4077.4778.3278.111,080,800
20 July 202175.8577.7275.6477.0376.83910,400
19 July 202175.4876.0574.8475.6075.40781,300
16 July 202176.3976.9876.1376.4776.27579,200
16 July 20210.188 Dividend
15 July 202176.5877.1076.1076.4176.02432,100
14 July 202177.3777.7376.4076.8776.48492,200
13 July 202177.5577.6577.1077.2876.89681,400
12 July 202177.2477.6077.1177.5477.14739,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...