GGG - Graco Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2017132.31132.32130.29130.87130.87184,400
Nov 21, 2017131.94132.95131.39132.10132.10178,000
Nov 20, 2017130.38131.94130.38131.48131.48124,300
Nov 17, 2017129.42130.74128.76130.07130.07170,500
Nov 16, 2017128.84130.74127.74129.67129.67297,600
Nov 15, 2017128.36129.09127.21128.31128.31185,900
Nov 14, 2017128.58129.54128.05129.35129.35152,600
Nov 13, 2017129.34129.72127.74128.82128.82296,800
Nov 10, 2017130.00130.86129.34130.17130.17164,500
Nov 09, 2017131.63131.63129.33130.11130.11219,400
Nov 08, 2017132.00132.82131.01132.40132.40232,900
Nov 07, 2017132.32132.32130.60131.86131.86244,900
Nov 06, 2017132.11133.23131.50132.16132.16186,000
Nov 03, 2017131.25132.46130.65132.11132.11174,900
Nov 02, 2017130.35132.22129.84131.06131.06176,600
Nov 01, 2017132.74132.99130.46130.49130.49206,500
Oct 31, 2017130.65132.31130.23131.79131.79194,100
Oct 30, 2017131.93132.44130.46130.75130.75246,200
Oct 27, 2017134.02134.11131.49132.87132.87396,100
Oct 26, 2017131.12133.82127.92133.50133.50496,300
Oct 25, 2017129.20129.74127.29127.92127.92342,000
Oct 24, 2017127.75129.46127.30129.20129.20292,200
Oct 23, 2017127.53128.30126.93127.23127.23241,200
Oct 20, 2017126.76127.96126.56127.96127.96271,200
Oct 19, 2017126.16126.20124.00125.96125.96175,300
Oct 18, 2017125.50127.24124.97126.80126.80244,500
Oct 17, 2017127.25127.25125.04125.22125.22295,500
Oct 16, 2017125.86127.14125.36127.13127.13245,300
Oct 13, 2017125.43126.19124.68125.43125.43159,500
Oct 13, 20170.36 Dividend
Oct 12, 2017123.94125.46123.86125.07124.71275,600
Oct 11, 2017124.16125.44123.91124.31123.95208,200
Oct 10, 2017124.55124.67122.82123.93123.57289,200
Oct 09, 2017125.21125.60123.80123.96123.60255,000
Oct 06, 2017124.34125.55124.01124.92124.56235,400
Oct 05, 2017125.09125.52124.11124.61124.25200,500
Oct 04, 2017124.36125.50123.68124.86124.50343,600
Oct 03, 2017124.90125.32124.31124.35123.99246,100
Oct 02, 2017123.81124.90123.46124.81124.45162,900
Sep 29, 2017123.45124.86123.23123.69123.33293,300
Sep 28, 2017122.47123.53122.24123.44123.08280,900
Sep 27, 2017122.01123.36120.58123.11122.76337,900
Sep 26, 2017122.79123.01121.49121.59121.24190,500
Sep 25, 2017122.30122.57121.80122.36122.01211,600
Sep 22, 2017121.83122.86121.83122.40122.05242,000
Sep 21, 2017122.69123.00121.90122.17121.82178,600
Sep 20, 2017121.97122.75121.43122.63122.28217,900
Sep 19, 2017120.73122.67120.16121.86121.51266,000
Sep 18, 2017120.12121.61119.79120.64120.29218,500
Sep 15, 2017118.15121.40117.64119.91119.56575,600
Sep 14, 2017117.13118.51116.76118.49118.15207,400
Sep 13, 2017117.16117.62116.16117.24116.90135,500
Sep 12, 2017117.00118.04116.65117.23116.89154,600
Sep 11, 2017116.46117.97116.25116.59116.25211,900
Sep 08, 2017115.04116.26114.61115.63115.30245,000
Sep 07, 2017114.60115.82112.89115.38115.05174,500
Sep 06, 2017114.96115.52113.48114.28113.95126,400
Sep 05, 2017116.64117.54113.97114.47114.14145,000
Sep 01, 2017115.75117.27115.75116.68116.34197,300
Aug 31, 2017114.24115.60113.82115.51115.18211,300
Aug 30, 2017112.88114.05112.46113.66113.33230,400
Aug 29, 2017113.62114.08112.16113.13112.80180,100
Aug 28, 2017113.74114.41113.27114.26113.93167,400
Aug 25, 2017112.97114.20112.56113.42113.09135,200
Aug 24, 2017112.79113.08112.04112.34112.02216,000
Aug 23, 2017113.28113.46112.15112.20111.88188,600
Aug 22, 2017113.16114.07112.68113.97113.64221,600
Aug 21, 2017112.50112.99111.98112.97112.64166,600
Aug 18, 2017113.15113.97112.00112.37112.05162,800
Aug 17, 2017115.27115.53113.27113.39113.06186,100
Aug 16, 2017114.83115.98114.67115.58115.25202,500
Aug 15, 2017114.57115.10113.89115.02114.69182,800
Aug 14, 2017113.53115.40113.53114.19113.86245,700
Aug 11, 2017111.27113.12109.72112.66112.34194,600
Aug 10, 2017113.68113.78111.89112.47112.15244,700
Aug 09, 2017115.57115.97114.20114.26113.93230,100
Aug 08, 2017115.50115.94114.65115.88115.55221,600
Aug 07, 2017114.60115.83114.30115.50115.17252,200
Aug 04, 2017114.06114.79113.09114.65114.32213,500
Aug 03, 2017113.72114.34113.25113.62113.29220,400
Aug 02, 2017113.80114.41112.26113.73113.40302,900
Aug 01, 2017116.27116.75113.94114.19113.86593,500
Jul 31, 2017114.24116.15113.81116.04115.71467,000
Jul 28, 2017115.00115.00113.06113.68113.35592,500
Jul 27, 2017112.13116.20111.01115.39115.061,227,800
Jul 26, 2017107.78107.87104.66105.91105.61615,600
Jul 25, 2017108.31108.34107.38107.77107.46479,100
Jul 24, 2017107.95108.56107.27107.69107.38165,800
Jul 21, 2017108.18108.70107.54107.94107.63218,800
Jul 20, 2017109.96109.97108.50108.77108.46156,800
Jul 19, 2017108.35109.87107.64109.60109.28248,900
Jul 18, 2017108.08109.08107.64108.03107.72339,900
Jul 17, 2017107.77108.76107.43108.06107.75190,100
Jul 14, 2017108.32109.07107.84108.08107.77317,300
Jul 13, 2017109.32109.32107.82108.24107.93148,000
Jul 13, 20170.36 Dividend
Jul 12, 2017109.90110.68109.16109.78109.11194,100
Jul 11, 2017108.16109.33107.94109.17108.50257,800
Jul 10, 2017108.08109.46107.76108.75108.08282,200
Jul 07, 2017108.28109.27107.75108.50107.83246,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...