Mail

GGG - Graco Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2023	78.77	80.43	78.52	80.16	80.16	764,608
05 June 2023	79.49	79.69	78.18	78.91	78.91	486,300
02 June 2023	77.85	79.86	77.77	79.80	79.80	638,400
01 June 2023	76.46	77.58	75.96	77.19	77.19	893,100
31 May 2023	76.53	76.78	75.77	76.49	76.49	7,386,500
30 May 2023	77.49	77.61	76.55	76.84	76.84	730,200
26 May 2023	76.30	77.38	76.07	77.13	77.13	706,200
25 May 2023	76.21	76.68	75.68	76.29	76.29	534,200
24 May 2023	76.71	76.75	75.49	75.78	75.78	634,400
23 May 2023	78.48	79.08	76.93	76.99	76.99	630,400
22 May 2023	78.11	78.96	77.88	78.94	78.94	860,700
19 May 2023	79.08	79.11	77.75	78.05	78.05	386,900
18 May 2023	77.39	78.59	77.12	78.47	78.47	670,400
17 May 2023	77.44	77.73	76.89	77.40	77.40	453,300
16 May 2023	76.54	77.30	76.23	76.97	76.97	697,000
15 May 2023	77.12	77.57	76.72	77.12	77.12	430,700
12 May 2023	77.77	78.21	76.52	77.14	77.14	441,000
11 May 2023	77.79	78.23	76.59	77.45	77.45	602,500
10 May 2023	78.31	78.33	77.08	78.13	78.13	635,300
09 May 2023	78.22	78.67	77.77	77.85	77.85	725,100
08 May 2023	78.78	78.78	77.69	78.29	78.29	713,600
05 May 2023	79.29	79.67	78.24	78.64	78.64	864,100
04 May 2023	79.00	79.48	78.00	78.29	78.29	833,900
03 May 2023	80.30	80.76	78.28	78.70	78.70	1,255,700
02 May 2023	80.27	80.47	78.79	79.86	79.86	1,753,700
01 May 2023	79.65	80.90	79.55	80.27	80.27	1,149,100
28 Apr 2023	77.99	79.45	77.86	79.29	79.29	1,745,400
27 Apr 2023	72.00	78.22	71.50	77.65	77.65	2,672,400
26 Apr 2023	69.36	69.97	68.78	68.96	68.96	1,239,900
25 Apr 2023	70.37	70.74	70.00	70.09	70.09	771,700
24 Apr 2023	70.70	71.30	70.43	70.55	70.55	664,800
21 Apr 2023	70.87	71.07	70.29	70.95	70.95	805,200
20 Apr 2023	70.08	70.75	69.76	70.62	70.62	776,600
19 Apr 2023	70.75	70.89	70.10	70.43	70.43	550,200
18 Apr 2023	71.41	71.58	70.63	70.95	70.95	639,200
17 Apr 2023	70.92	71.15	70.48	71.11	71.11	613,500
14 Apr 2023	71.00	71.63	70.32	70.72	70.72	622,800
14 Apr 2023	0.235 Dividend
13 Apr 2023	70.73	71.15	69.61	71.11	70.88	665,800
12 Apr 2023	70.70	71.11	70.39	70.66	70.43	488,000
11 Apr 2023	70.17	70.66	69.99	70.27	70.04	480,700
10 Apr 2023	68.77	69.82	68.76	69.81	69.58	363,700
06 Apr 2023	69.53	69.63	68.80	69.04	68.81	496,400
05 Apr 2023	70.25	70.50	68.96	69.54	69.31	799,200
04 Apr 2023	72.47	72.47	70.32	70.70	70.47	900,900
03 Apr 2023	72.79	73.08	71.96	72.38	72.14	1,023,600
31 Mar 2023	72.25	73.10	72.08	73.01	72.77	777,200
30 Mar 2023	71.86	72.16	71.69	71.75	71.51	614,800
29 Mar 2023	71.14	71.41	70.77	71.33	71.09	836,500
28 Mar 2023	70.00	70.48	69.89	70.43	70.20	638,100
27 Mar 2023	69.81	69.99	69.30	69.90	69.67	1,083,000
24 Mar 2023	68.58	69.12	67.98	69.05	68.82	758,200
23 Mar 2023	68.35	69.96	68.13	69.04	68.81	1,112,300
22 Mar 2023	69.46	69.95	68.25	68.30	68.07	613,300
21 Mar 2023	69.74	70.00	68.76	69.49	69.26	679,500
20 Mar 2023	67.71	69.03	67.63	68.93	68.70	646,200
17 Mar 2023	67.95	67.95	66.71	67.25	67.03	1,342,100
16 Mar 2023	66.59	68.35	66.54	68.07	67.85	819,400
15 Mar 2023	67.81	68.00	66.17	67.17	66.95	1,016,400
14 Mar 2023	68.31	69.18	67.84	68.90	68.67	820,500
13 Mar 2023	66.94	68.05	66.47	67.14	66.92	682,900
10 Mar 2023	69.17	69.17	66.95	67.65	67.43	878,800
09 Mar 2023	70.10	70.41	68.84	69.10	68.87	636,700
08 Mar 2023	69.70	70.04	69.47	69.88	69.65	659,400
07 Mar 2023	70.43	70.50	69.42	69.66	69.43	757,400
06 Mar 2023	71.09	71.27	70.24	70.39	70.16	753,200
03 Mar 2023	70.00	71.08	69.63	71.08	70.85	1,099,200
02 Mar 2023	68.84	69.94	68.61	69.87	69.64	1,027,900
01 Mar 2023	69.25	69.79	69.02	69.17	68.94	1,339,100
28 Feb 2023	69.87	70.49	69.54	69.54	69.31	9,515,900
27 Feb 2023	70.19	71.04	69.90	69.97	69.74	1,108,500
24 Feb 2023	69.35	69.90	68.82	69.66	69.43	959,100
23 Feb 2023	70.67	71.32	69.63	70.30	70.07	1,056,400
22 Feb 2023	70.53	71.16	70.30	70.42	70.19	818,800
21 Feb 2023	71.73	71.99	70.28	70.31	70.08	1,087,700
17 Feb 2023	71.51	72.65	71.36	72.47	72.23	724,600
16 Feb 2023	71.46	72.42	71.22	71.47	71.23	634,600
15 Feb 2023	71.70	72.87	71.70	72.45	72.21	607,400
14 Feb 2023	71.97	72.49	71.27	71.89	71.65	841,900
13 Feb 2023	70.96	72.23	70.83	72.05	71.81	866,400
10 Feb 2023	69.93	71.23	69.81	70.82	70.59	1,462,100
09 Feb 2023	70.54	70.79	68.94	68.96	68.73	569,300
08 Feb 2023	70.38	70.85	69.97	70.17	69.94	427,300
07 Feb 2023	70.51	71.17	69.65	70.85	70.62	798,100
06 Feb 2023	70.77	71.34	70.77	71.00	70.77	1,030,100
03 Feb 2023	70.81	71.49	70.76	71.31	71.07	888,100
02 Feb 2023	71.90	72.50	71.18	71.42	71.18	1,213,700
01 Feb 2023	68.28	70.89	68.10	70.55	70.32	1,232,500
31 Jan 2023	66.81	68.33	66.81	68.32	68.09	1,454,200
30 Jan 2023	67.09	67.71	66.45	66.57	66.35	841,000
27 Jan 2023	66.39	67.83	66.32	67.21	66.99	751,900
26 Jan 2023	67.46	67.70	65.98	66.62	66.40	959,700
25 Jan 2023	66.58	67.31	66.09	67.06	66.84	718,900
24 Jan 2023	66.78	67.79	65.93	67.21	66.99	472,200
23 Jan 2023	67.18	67.37	66.24	66.76	66.54	1,047,000
20 Jan 2023	66.69	67.05	66.12	67.02	66.80	1,116,600
19 Jan 2023	68.54	68.68	66.46	66.50	66.28	811,800
18 Jan 2023	69.59	70.22	68.65	68.78	68.55	812,600
17 Jan 2023	70.42	70.85	69.38	69.46	69.23	580,600
17 Jan 2023	0.235 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...