Australia markets closed

Graco Inc. (GGG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
84.42+0.63 (+0.75%)
At close: 04:00PM EDT
84.42 0.00 (0.00%)
After hours: 05:47PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202484.2385.0783.3384.4284.421,009,500
25 July 202483.0185.6381.6083.7983.791,361,000
24 July 202481.5182.3180.8081.0881.081,784,500
23 July 202482.2182.8481.9482.0682.06881,700
22 July 202482.2182.8680.8782.4182.41856,100
22 July 20240.255 Dividend
19 July 202482.6582.6581.2781.9681.70683,400
18 July 202482.8684.4782.6582.6782.41723,900
17 July 202484.2684.7283.5983.6183.35549,800
16 July 202482.2184.9582.2184.6884.42726,600
15 July 202481.4482.2581.1081.7581.501,003,400
12 July 202481.2381.7180.1981.2080.95606,900
11 July 202479.6280.8879.3280.3480.091,163,200
10 July 202477.8678.8577.7178.8078.55468,200
09 July 202478.1078.6477.8178.0577.81540,900
08 July 202479.1979.6778.3478.5078.26606,800
05 July 202478.8779.2678.4378.8078.55598,600
03 July 202478.9279.4978.4979.0978.84421,000
02 July 202477.8178.9277.8178.5978.35775,100
01 July 202479.5779.5777.4977.8277.58697,100
28 June 202479.5580.2678.6879.2879.032,471,400
27 June 202479.0079.4278.6379.2579.001,008,900
26 June 202478.8579.2778.1678.9578.701,236,000
25 June 202479.5079.6778.7479.3679.111,097,100
24 June 202479.7481.0479.5379.7979.54848,900
21 June 202479.4179.6078.4079.5079.251,205,000
20 June 202479.7880.3179.3079.3579.10529,600
18 June 202479.8980.4979.6080.2179.96616,800
17 June 202479.2480.5078.5680.1279.87775,200
14 June 202479.7579.7578.1479.2979.04601,000
13 June 202480.8181.0179.9080.7880.53743,800
12 June 202480.6181.6380.2481.0780.82648,800
11 June 202479.1679.5878.3979.5579.30876,200
10 June 202477.8879.4777.7779.4279.17775,600
07 June 202478.2878.6477.7578.3578.11584,400
06 June 202478.7378.8878.1978.4278.18598,600
05 June 202478.5079.2078.2779.0178.761,414,200
04 June 202478.9479.1477.8378.1177.871,327,600
03 June 202480.9780.9778.6779.2278.97647,100
31 May 202479.3480.8778.8780.7580.501,886,600
30 May 202478.9479.5878.7579.0878.83654,200
29 May 202479.0279.2578.2578.6378.39906,500
28 May 202481.5281.5279.4079.5479.29968,500
24 May 202481.8982.0981.0581.4881.23707,800
23 May 202482.9082.9081.2081.5681.31634,700
22 May 202483.2283.7282.7783.0082.74430,500
21 May 202483.2183.2982.5783.1582.89607,000
20 May 202482.9883.7482.9383.5683.30481,300
17 May 202483.5583.5582.4683.0282.76662,800
16 May 202483.2583.4582.5983.4183.15771,700
15 May 202483.8384.2183.2683.4883.22463,300
14 May 202483.5983.7282.9083.1382.87521,700
13 May 202483.8884.2783.0683.1982.93478,000
10 May 202483.5683.8582.8683.5683.30848,100
09 May 202483.0683.4782.8583.3283.06431,500
08 May 202483.1783.3082.7283.0082.74530,700
07 May 202483.3284.2483.2283.5283.261,157,400
06 May 202482.7983.3582.7182.8582.59593,300
03 May 202481.6482.2681.5282.1281.86753,500
02 May 202480.7080.9680.1180.9180.66699,100
01 May 202480.0081.5679.8880.3280.071,493,600
30 Apr 202481.4281.8280.0880.2079.95789,200
29 Apr 202482.8083.4181.8782.0081.74651,600
26 Apr 202482.8683.6682.5482.5682.301,086,300
25 Apr 202482.9585.1282.6183.1382.871,665,100
24 Apr 202489.6890.2788.8089.3589.07833,400
23 Apr 202488.6589.9188.3889.5289.24676,600
22 Apr 202488.7389.1888.1488.2087.93786,700
19 Apr 202488.2288.8087.7988.3888.11487,100
18 Apr 202488.8288.9987.8488.0987.82455,800
17 Apr 202489.5589.5588.2888.4388.15578,600
16 Apr 202489.2289.4388.3589.0788.79560,800
15 Apr 202490.5790.7288.9489.3089.02441,100
12 Apr 202490.1690.7289.0189.4789.19656,400
12 Apr 20240.255 Dividend
11 Apr 202491.6391.7290.5191.2890.74646,800
10 Apr 202491.5192.2791.2191.6191.07435,200
09 Apr 202492.8193.0191.4992.8692.31443,700
08 Apr 202492.2792.7492.0192.3891.84372,700
05 Apr 202491.5291.9991.1391.7691.221,029,900
04 Apr 202492.7892.9590.8391.1990.65467,100
03 Apr 202491.5092.5091.4492.1191.57451,200
02 Apr 202492.0892.4691.1791.8391.29708,100
01 Apr 202493.2593.2591.6192.2391.69742,300
28 Mar 202494.3094.4793.4393.4692.91577,200
27 Mar 202493.8794.3493.1394.1793.61564,200
26 Mar 202493.5193.8493.1893.2892.73630,600
25 Mar 202494.1994.4893.4593.5192.96387,600
22 Mar 202494.6994.6993.8194.3593.79592,500
21 Mar 202493.6194.7793.2394.6494.08499,800
20 Mar 202492.6693.4092.3493.2192.66501,000
19 Mar 202492.1892.6491.8992.6292.07488,300
18 Mar 202493.4693.8791.9392.0191.47825,900
15 Mar 202492.9594.5092.7393.4492.892,358,600
14 Mar 202494.0794.5793.0393.4692.911,013,100
13 Mar 202492.9094.2592.6393.8793.32862,300
12 Mar 202492.3693.3492.0992.9292.37465,900
11 Mar 202492.2992.7591.8192.5892.03405,600
08 Mar 202493.7193.7492.3492.6292.07415,100
07 Mar 202492.7593.6892.6093.5192.96444,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...