GGG - Graco Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201846.2046.2645.7645.9045.90701,833
Jul 13, 201845.9346.4845.9346.2146.21545,100
Jul 12, 201845.8445.9645.2945.8845.88331,100
Jul 12, 20180.133 Dividend
Jul 11, 201845.6145.9545.4545.5745.44608,700
Jul 10, 201845.8646.2145.7246.0845.95447,200
Jul 09, 201845.1445.8045.0445.7745.64476,000
Jul 06, 201845.1245.4744.9044.9244.79426,100
Jul 05, 201845.2345.3744.7645.1445.01726,500
Jul 03, 201845.4645.5844.8444.9144.78338,400
Jul 02, 201844.9545.2144.4645.1345.00650,300
Jun 29, 201845.2545.6545.0245.2245.09660,300
Jun 28, 201844.8545.1844.4745.0344.90718,600
Jun 27, 201845.2945.8544.9344.9344.80409,900
Jun 26, 201845.0745.3544.9645.0744.94408,500
Jun 25, 201845.1445.3044.6745.0444.91510,000
Jun 22, 201845.7345.7345.2045.3245.19666,600
Jun 21, 201845.8345.8345.0545.2345.10307,300
Jun 20, 201845.3246.1845.2445.8145.68642,200
Jun 19, 201845.7045.9344.9745.8345.70618,200
Jun 18, 201846.0346.6745.8646.3346.19620,100
Jun 15, 201846.3146.5745.7546.4546.311,159,400
Jun 14, 201846.6746.7546.3246.5446.40546,300
Jun 13, 201846.9947.1146.4346.5046.36378,000
Jun 12, 201847.5347.5346.7346.9646.82589,600
Jun 11, 201847.9548.2147.5247.5347.39490,300
Jun 08, 201847.6448.0047.3447.9847.84593,200
Jun 07, 201847.4047.8747.3647.6947.55466,400
Jun 06, 201846.6747.3946.4947.3747.23505,100
Jun 05, 201846.3146.6946.2446.5646.42515,300
Jun 04, 201846.1146.3145.8346.2746.13411,900
Jun 01, 201845.8546.0345.7645.8245.69382,700
May 31, 201846.3746.7445.3245.4045.27425,200
May 30, 201845.8746.7545.8146.4746.33656,400
May 29, 201845.5546.1745.3545.6245.49503,000
May 25, 201846.3746.3745.7445.9145.78331,500
May 24, 201846.4846.7346.0946.4146.27492,400
May 23, 201846.4846.7146.3246.6646.52405,200
May 22, 201847.3547.4946.6446.6846.54715,600
May 21, 201846.5747.3746.5147.3247.18589,800
May 18, 201846.0546.5546.0546.2746.13386,400
May 17, 201845.7846.3645.7846.0945.96296,400
May 16, 201845.7046.1545.4645.8445.71420,300
May 15, 201845.4145.7545.2945.6145.48447,700
May 14, 201845.9446.0945.5145.6645.53385,800
May 11, 201845.8046.0745.6745.8045.67567,200
May 10, 201845.6045.8145.4045.7645.63460,200
May 09, 201845.3645.5544.9945.4545.32389,300
May 08, 201844.8445.4044.6545.1445.01718,700
May 07, 201845.2245.4644.7845.1144.98705,300
May 04, 201844.5245.3544.1845.1845.05461,600
May 03, 201843.8344.6943.4744.5844.45678,100
May 02, 201844.3544.8644.0144.0943.96779,200
May 01, 201843.7644.3643.6544.3644.231,043,700
Apr 30, 201844.9245.1743.9843.9943.86788,700
Apr 27, 201846.0146.0144.1644.6744.54876,000
Apr 26, 201845.3946.8544.9045.9845.851,170,000
Apr 25, 201844.7845.0944.2144.2644.131,354,100
Apr 24, 201846.8947.0044.4544.8044.67796,700
Apr 23, 201846.9047.1946.3446.5546.41255,400
Apr 20, 201847.0147.1746.4646.9146.77642,700
Apr 19, 201847.1747.4446.7146.9646.82408,400
Apr 18, 201847.1747.4646.8247.1947.05504,700
Apr 17, 201846.4947.0846.4346.8546.71567,200
Apr 16, 201846.2746.3845.9646.2446.11425,700
Apr 13, 201846.0646.1145.5545.7845.65425,800
Apr 13, 20180.1325 Dividend
Apr 12, 201845.6646.2545.6246.0645.79593,600
Apr 11, 201845.5445.9145.2845.6345.37490,100
Apr 10, 201845.8146.4045.4845.8545.58539,800
Apr 09, 201845.4945.9045.0845.1144.85409,100
Apr 06, 201845.7846.1344.7545.0944.83707,600
Apr 05, 201846.1946.4345.9546.2145.94655,600
Apr 04, 201844.4846.0144.4845.9145.64903,300
Apr 03, 201844.7945.4444.6345.2344.971,310,700
Apr 02, 201845.5445.9744.1444.7544.49727,700
Mar 29, 201844.9046.1244.9045.7245.46467,300
Mar 28, 201844.6044.9544.2044.5944.33771,100
Mar 27, 201845.8245.8244.3644.6044.34791,600
Mar 26, 201845.2245.6944.8145.6645.40532,600
Mar 23, 201845.3845.6244.4344.4744.21617,100
Mar 22, 201846.1746.4345.1445.1744.91724,700
Mar 21, 201846.9847.1646.6246.7146.44632,100
Mar 20, 201846.7347.2746.5546.9546.68644,800
Mar 19, 201846.3046.7045.7346.6346.36599,700
Mar 16, 201846.4746.7946.0646.5946.321,449,800
Mar 15, 201846.5446.9446.2446.3846.11518,000
Mar 14, 201846.6246.7546.0746.4046.13489,400
Mar 13, 201846.6647.0746.1646.3346.06460,400
Mar 12, 201846.8947.0546.4246.5446.27487,800
Mar 09, 201846.0746.8645.7946.8146.54613,600
Mar 08, 201845.8545.9245.2645.7745.51598,800
Mar 07, 201844.7645.7944.7645.6345.37680,100
Mar 06, 201844.8445.2544.5845.1444.88954,900
Mar 05, 201843.7944.8943.5344.5644.30727,200
Mar 02, 201843.2144.1642.9744.0843.82780,000
Mar 01, 201844.4644.7043.3543.7943.54756,400
Feb 28, 201844.9445.3344.3544.3544.09714,100
Feb 27, 201845.3145.4244.8944.9044.64728,800
Feb 26, 201845.1445.3944.8545.3445.08500,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...