News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	76.56	76.79	74.99	75.12	75.12	344,700
24 Nov 2021	77.55	77.97	77.05	77.62	77.62	268,300
23 Nov 2021	77.47	78.06	77.10	77.84	77.84	370,200
22 Nov 2021	77.45	78.32	77.03	77.47	77.47	405,600
19 Nov 2021	77.24	77.55	76.94	77.31	77.31	520,600
18 Nov 2021	78.15	78.23	76.97	77.13	77.13	380,600
17 Nov 2021	77.88	78.28	77.07	78.05	78.05	441,500
16 Nov 2021	77.63	78.52	77.43	77.91	77.91	444,600
15 Nov 2021	78.67	78.67	77.54	77.68	77.68	418,500
12 Nov 2021	78.55	78.82	78.05	78.57	78.57	292,800
11 Nov 2021	79.16	79.52	78.08	78.20	78.20	583,900
10 Nov 2021	79.44	79.55	78.86	79.19	79.19	552,800
09 Nov 2021	79.00	79.60	78.85	79.35	79.35	613,600
08 Nov 2021	78.48	79.05	77.94	78.98	78.98	525,900
05 Nov 2021	78.26	78.59	77.42	77.89	77.89	461,900
04 Nov 2021	77.10	78.48	76.89	77.77	77.77	447,800
03 Nov 2021	77.31	77.63	76.05	76.89	76.89	459,600
02 Nov 2021	76.80	77.60	76.49	77.48	77.48	475,500
01 Nov 2021	75.48	76.51	74.93	76.43	76.43	639,600
29 Oct 2021	74.44	75.60	74.44	75.18	75.18	574,400
28 Oct 2021	74.64	74.91	74.24	74.78	74.78	565,000
27 Oct 2021	75.51	75.51	74.45	74.57	74.57	502,100
26 Oct 2021	75.69	75.75	75.00	75.49	75.49	638,700
25 Oct 2021	75.47	76.15	74.77	75.33	75.33	712,200
22 Oct 2021	75.46	75.95	74.91	75.47	75.47	702,300
21 Oct 2021	70.19	75.17	70.12	75.10	75.10	1,585,800
20 Oct 2021	72.25	73.09	72.12	73.02	73.02	1,097,900
19 Oct 2021	72.22	72.45	71.52	72.19	72.19	931,700
18 Oct 2021	70.60	71.72	70.16	71.71	71.71	898,100
15 Oct 2021	71.27	71.75	69.63	70.87	70.87	1,112,200
15 Oct 2021	0.188 Dividend
14 Oct 2021	69.89	71.13	69.89	71.04	70.85	397,600
13 Oct 2021	68.95	69.84	68.66	69.42	69.24	456,500
12 Oct 2021	69.34	69.65	68.70	68.83	68.65	327,800
11 Oct 2021	69.73	70.18	69.07	69.14	68.96	273,400
08 Oct 2021	70.63	70.66	69.81	69.99	69.80	401,400
07 Oct 2021	70.55	71.61	70.55	70.78	70.59	525,400
06 Oct 2021	69.86	70.49	69.07	70.48	70.29	626,100
05 Oct 2021	69.78	70.54	69.28	70.19	70.00	573,700
04 Oct 2021	70.07	70.49	69.00	69.60	69.42	727,700
01 Oct 2021	70.08	70.85	69.08	70.30	70.11	495,600
30 Sept 2021	72.56	72.56	69.77	69.97	69.78	1,071,000
29 Sept 2021	72.22	72.64	71.69	72.18	71.99	408,000
28 Sept 2021	72.78	73.09	71.88	72.09	71.90	766,100
27 Sept 2021	73.09	73.79	73.03	73.20	73.01	636,500
24 Sept 2021	73.61	73.75	73.19	73.49	73.30	880,100
23 Sept 2021	73.97	74.56	73.86	73.96	73.76	502,800
22 Sept 2021	74.12	74.33	73.62	73.75	73.55	650,600
21 Sept 2021	74.45	74.60	73.43	73.59	73.40	456,800
20 Sept 2021	74.23	74.52	73.44	74.17	73.97	631,900
17 Sept 2021	76.25	76.25	74.91	75.17	74.97	1,956,300
16 Sept 2021	76.72	76.72	75.68	76.11	75.91	460,600
15 Sept 2021	75.97	76.59	75.67	76.54	76.34	598,500
14 Sept 2021	76.55	76.73	75.83	76.08	75.88	379,000
13 Sept 2021	77.39	77.39	75.90	76.32	76.12	446,800
10 Sept 2021	77.47	77.83	76.96	76.99	76.79	375,500
09 Sept 2021	78.30	78.61	77.18	77.22	77.02	430,000
08 Sept 2021	76.91	78.25	76.71	78.10	77.89	409,300
07 Sept 2021	78.23	78.23	77.15	77.16	76.96	418,800
03 Sept 2021	78.69	79.40	78.52	78.56	78.35	294,900
02 Sept 2021	78.84	79.30	78.50	78.94	78.73	403,500
01 Sept 2021	78.47	78.54	77.52	78.41	78.20	379,800
31 Aug 2021	79.12	79.12	78.18	78.42	78.21	485,100
30 Aug 2021	78.21	79.25	78.15	78.81	78.60	417,800
27 Aug 2021	77.63	78.64	77.63	78.01	77.80	507,500
26 Aug 2021	77.53	77.74	77.24	77.54	77.33	532,600
25 Aug 2021	77.70	77.95	77.53	77.65	77.44	451,100
24 Aug 2021	77.56	77.90	77.34	77.49	77.28	420,600
23 Aug 2021	77.50	77.86	77.24	77.46	77.26	427,000
20 Aug 2021	77.14	77.22	76.70	76.97	76.77	482,400
19 Aug 2021	76.21	76.99	76.00	76.79	76.59	425,400
18 Aug 2021	76.93	77.14	76.43	76.83	76.63	386,900
17 Aug 2021	78.30	78.30	76.68	77.32	77.12	310,300
16 Aug 2021	78.31	78.76	77.88	78.42	78.21	344,000
13 Aug 2021	78.05	78.74	77.97	78.29	78.08	300,000
12 Aug 2021	77.98	78.19	77.44	77.97	77.76	323,100
11 Aug 2021	77.48	77.88	77.21	77.83	77.62	375,000
10 Aug 2021	78.12	78.28	77.35	77.45	77.25	430,300
09 Aug 2021	78.17	78.36	77.64	77.94	77.73	318,300
06 Aug 2021	78.80	79.38	78.20	78.28	78.07	531,000
05 Aug 2021	80.07	80.48	78.59	78.76	78.55	469,300
04 Aug 2021	79.59	80.16	79.21	79.60	79.39	1,261,400
03 Aug 2021	78.08	79.90	77.88	79.71	79.50	564,500
02 Aug 2021	77.93	78.85	77.34	77.84	77.63	630,000
30 July 2021	76.42	78.10	76.29	78.08	77.87	1,126,800
29 July 2021	76.41	76.55	75.90	76.38	76.18	464,600
28 July 2021	75.67	75.86	75.08	75.69	75.49	507,300
27 July 2021	75.96	76.08	74.83	75.44	75.24	657,600
26 July 2021	76.64	76.99	75.78	76.30	76.10	662,300
23 July 2021	76.68	76.83	75.49	76.64	76.44	579,200
22 July 2021	76.00	77.12	75.11	76.10	75.90	1,302,200
21 July 2021	77.47	78.40	77.47	78.32	78.11	1,080,800
20 July 2021	75.85	77.72	75.64	77.03	76.83	910,400
19 July 2021	75.48	76.05	74.84	75.60	75.40	781,300
16 July 2021	76.39	76.98	76.13	76.47	76.27	579,200
16 July 2021	0.188 Dividend
15 July 2021	76.58	77.10	76.10	76.41	76.02	432,100
14 July 2021	77.37	77.73	76.40	76.87	76.48	492,200
13 July 2021	77.55	77.65	77.10	77.28	76.89	681,400
12 July 2021	77.24	77.60	77.11	77.54	77.14	739,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,599.90-137.00(-1.77%)

ASX 2007,279.30-128.00(-1.73%)

AUD/USD0.7128-0.0061(-0.86%)

OIL68.15-10.24(-13.06%)

GOLD1,788.10+1.20(+0.07%)

BTC-AUD76,446.64-534.34(-0.69%)

News that makes you smarter and richer... For free.

Graco Inc. (GGG)

ALL ORDS
7,599.90
-137.00(-1.77%)

ASX 200
7,279.30
-128.00(-1.73%)

AUD/USD
0.7128
-0.0061(-0.86%)

OIL
68.15
-10.24(-13.06%)

GOLD
1,788.10
+1.20(+0.07%)

BTC-AUD
76,446.64
-534.34(-0.69%)