Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202370.8171.4970.7671.3171.31888,100
02 Feb 202371.9072.5071.1871.4271.421,213,700
01 Feb 202368.2870.8968.1070.5570.551,232,500
31 Jan 202366.8168.3366.8168.3268.321,454,200
30 Jan 202367.0967.7166.4566.5766.57841,000
27 Jan 202366.3967.8366.3267.2167.21751,900
26 Jan 202367.4667.7065.9866.6266.62959,700
25 Jan 202366.5867.3166.0967.0667.06718,900
24 Jan 202366.7867.7965.9367.2167.21472,200
23 Jan 202367.1867.3766.2466.7666.761,047,000
20 Jan 202366.6967.0566.1267.0267.021,116,600
19 Jan 202368.5468.6866.4666.5066.50811,800
18 Jan 202369.5970.2268.6568.7868.78812,600
17 Jan 202370.4270.8569.3869.4669.46580,600
17 Jan 20230.235 Dividend
13 Jan 202369.7270.7269.5070.6270.39682,900
12 Jan 202370.5270.7269.7970.0369.80640,800
11 Jan 202369.8070.4169.5770.3670.13578,800
10 Jan 202369.1269.9768.9869.5969.36540,300
09 Jan 202368.6670.2068.3669.1068.87620,300
06 Jan 202367.6468.8267.3768.5968.36601,500
05 Jan 202368.0868.5866.6966.8366.61726,300
04 Jan 202368.3068.8367.7368.4468.21772,300
03 Jan 202367.6968.0867.0067.9067.67759,900
30 Dec 202267.4267.6066.6067.2667.04457,600
29 Dec 202266.9168.1866.6367.8267.59380,200
28 Dec 202267.3367.6766.2966.3466.12336,700
27 Dec 202266.8067.4366.4267.1966.97324,900
23 Dec 202266.2767.0065.8966.7866.56399,300
22 Dec 202266.8666.8665.4866.3866.16424,500
21 Dec 202266.5267.5766.5067.4267.20609,900
20 Dec 202265.4266.8165.2966.2165.99846,500
19 Dec 202265.8566.6265.3965.6565.43800,300
16 Dec 202265.6766.2765.2366.0565.831,290,200
15 Dec 202267.9067.9065.8966.3466.12807,600
14 Dec 202269.5369.9668.2868.6368.40686,500
13 Dec 202270.4770.7368.7169.4569.22674,300
12 Dec 202268.2268.9467.6868.9368.70597,900
09 Dec 202268.5268.7167.8567.9067.67427,300
08 Dec 202268.0068.4467.7168.3768.14531,400
07 Dec 202267.3168.0267.1667.7867.55678,100
06 Dec 202268.8969.0766.5667.4367.21755,800
05 Dec 202269.0069.4968.1468.8568.62695,900
02 Dec 202268.9070.5668.6570.2470.01739,300
01 Dec 202270.4670.7269.2169.7969.561,410,400
30 Nov 202268.4369.9767.8069.9769.741,098,000
29 Nov 202268.3168.9568.0668.4668.23885,000
28 Nov 202269.6469.7668.5368.5968.36639,900
25 Nov 202270.3770.3769.8470.2269.99343,000
23 Nov 202270.4070.6869.8370.0869.85746,300
22 Nov 202270.4770.4769.6270.1269.89929,500
21 Nov 202269.8770.4069.6870.2370.00864,300
18 Nov 202270.5970.5969.0969.8669.63864,700
17 Nov 202269.0469.6468.6369.6369.401,108,400
16 Nov 202270.7470.9969.7569.9469.711,009,900
15 Nov 202270.2371.0070.0370.6570.41940,300
14 Nov 202269.3470.0368.9669.4569.221,566,200
11 Nov 202268.8970.2168.4069.4869.251,829,200
10 Nov 202269.4070.3269.1070.3070.071,702,900
09 Nov 202267.6768.0667.1167.3167.09938,400
08 Nov 202268.6969.0967.3068.2668.03999,300
07 Nov 202268.2568.4867.7268.2568.021,447,400
04 Nov 202268.9169.0467.2968.0067.771,303,800
03 Nov 202267.0368.4966.6667.9167.681,193,500
02 Nov 202270.0070.3067.8767.9567.721,014,800
01 Nov 202270.2870.4369.1370.2269.99625,000
31 Oct 202269.3070.0568.8569.5869.351,178,400
28 Oct 202267.2869.6166.7669.4169.18719,900
27 Oct 202265.6668.0064.9466.9866.761,069,400
26 Oct 202265.4366.3364.8865.2765.05852,800
25 Oct 202263.6165.0963.4965.0764.85827,700
24 Oct 202263.3463.9363.0663.7363.52810,500
21 Oct 202261.2763.1361.0162.8462.63754,000
20 Oct 202262.4262.7960.9861.0160.81584,500
19 Oct 202263.0663.4161.9762.5762.36754,000
18 Oct 202263.9664.3462.6663.5163.30578,400
17 Oct 202261.0462.7161.0062.5562.34814,700
14 Oct 202261.0361.3959.7960.0859.88740,100
14 Oct 20220.21 Dividend
13 Oct 202258.7161.5258.1860.9760.56921,700
12 Oct 202260.7861.1359.9259.9459.53565,500
11 Oct 202260.5061.5760.2860.7160.30867,900
10 Oct 202261.1561.2360.0360.6060.19778,900
07 Oct 202261.7961.9060.4660.8260.41661,200
06 Oct 202262.6463.3162.3862.4862.06544,500
05 Oct 202262.5163.7062.4663.3062.87694,600
04 Oct 202262.2263.4462.2263.4363.00542,900
03 Oct 202260.0861.9059.4761.3360.92745,400
30 Sept 202260.2961.3259.8359.9559.54953,400
29 Sept 202260.9161.0259.9960.2659.851,008,200
28 Sept 202260.5061.9660.2761.5061.08690,700
27 Sept 202261.4161.4359.5960.0259.61842,700
26 Sept 202260.8862.0360.8260.9560.54750,600
23 Sept 202260.3961.7360.3161.2160.80696,100
22 Sept 202262.0862.3160.9761.1360.72484,700
21 Sept 202263.7064.2862.2562.2961.87632,100
20 Sept 202263.1063.6062.1163.2962.861,443,900
19 Sept 202261.7363.8061.5263.5963.16529,600
16 Sept 202263.3163.3161.5261.9761.551,401,800
15 Sept 202264.1564.6363.6464.1163.68560,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...