U.S. Markets open in 8 hrs 54 mins

Graco Inc. (GGG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
73.75+0.16 (+0.22%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2021------
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202178.6979.4078.5278.5678.5629,490,000
Sep 02, 202178.8479.3078.5078.9478.9440,350,000
Sep 01, 202178.4778.5477.5278.4178.4137,980,000
Aug 31, 202179.1279.1278.1878.4278.4248,510,000
Aug 30, 202178.2179.2578.1578.8178.8141,780,000
Aug 27, 202177.6378.6477.6378.0178.0150,750,000
Aug 26, 202177.5377.7477.2477.5477.5453,260,000
Aug 25, 202177.7077.9577.5377.6577.6545,110,000
Aug 24, 202177.5677.9077.3477.4977.4942,060,000
Aug 23, 202177.5077.8677.2477.4677.4642,700,000
Aug 20, 202177.1477.2276.7076.9776.9748,240,000
Aug 19, 202176.2176.9976.0076.7976.7942,540,000
Aug 18, 202176.9377.1476.4376.8376.8338,690,000
Aug 17, 202178.3078.3076.6877.3277.3231,030,000
Aug 16, 202178.3178.7677.8878.4278.4234,400,000
Aug 13, 202178.0578.7477.9778.2978.2930,000,000
Aug 12, 202177.9878.1977.4477.9777.9732,310,000
Aug 11, 202177.4877.8877.2177.8377.8337,500,000
Aug 10, 202178.1278.2877.3577.4577.4543,030,000
Aug 09, 202178.1778.3677.6477.9477.9431,830,000
Aug 06, 202178.8079.3878.2078.2878.2853,100,000
Aug 05, 202180.0780.4878.5978.7678.7646,930,000
Aug 04, 202179.5980.1679.2179.6079.60126,140,000
Aug 03, 202178.0879.9077.8879.7179.71564,500
Aug 02, 2021------
Jul 30, 202176.4278.1076.2978.0878.081,126,800
Jul 29, 202176.4176.5575.9076.3876.38464,600
Jul 28, 202175.6775.8675.0875.6975.69507,300
Jul 27, 202175.9676.0874.8375.4475.44657,600
Jul 26, 202176.6476.9975.7876.3076.30662,300
Jul 23, 202176.6876.8375.4976.6476.64579,200
Jul 22, 202176.0077.1275.1176.1076.101,302,200
Jul 21, 202177.4778.4077.4778.3278.321,080,800
Jul 20, 202175.8577.7275.6477.0377.03910,400
Jul 19, 202175.4876.0574.8475.6075.60781,300
Jul 16, 202176.3976.9876.1376.4776.47579,200
Jul 16, 20210.188 Dividend
Jul 15, 202176.5877.1076.1076.4176.22432,100
Jul 14, 202177.3777.7376.4076.8776.68492,200
Jul 13, 202177.5577.6577.1077.2877.09681,400
Jul 12, 202177.2477.6077.1177.5477.35739,300
Jul 09, 202178.3478.5177.6577.6877.49883,400
Jul 08, 202177.3878.3377.0777.6177.42741,600
Jul 07, 202176.2078.6875.9778.3578.161,063,000
Jul 06, 202176.3376.3674.9676.2876.09789,300
Jul 02, 202176.1076.4375.3976.3376.14315,800
Jul 01, 202176.0076.2075.5975.8975.70645,700
Jun 30, 202175.3675.8875.2175.7075.51493,400
Jun 29, 202175.3976.1475.1375.5975.40493,400
Jun 28, 202175.2075.2874.3875.1474.96414,900
Jun 25, 202174.1675.0774.1474.9874.801,307,900
Jun 24, 202174.2974.4173.5074.0373.85384,100
Jun 23, 202173.6274.2373.2973.7573.57682,600
Jun 22, 202172.5173.5072.2473.3973.21658,200
Jun 21, 202171.7872.9671.5172.6672.48400,600
Jun 18, 202170.7671.6470.6171.1871.001,007,800
Jun 17, 202172.4772.7771.2471.5171.33705,500
Jun 16, 202173.6873.6872.4472.4672.28391,500
Jun 15, 202173.9174.0173.3373.7273.54317,500
Jun 14, 202173.8673.8673.0673.6773.49346,500
Jun 11, 202173.9574.0573.0673.8573.67300,100
Jun 10, 202173.9274.1173.1873.4873.30343,200
Jun 09, 202174.3174.3873.6573.7073.52365,200
Jun 08, 202174.7474.7473.7674.4674.28594,700
Jun 07, 202175.0675.3474.2074.7274.54781,400
Jun 04, 202174.5275.3674.3175.3675.17466,400
Jun 03, 202174.8075.1173.8574.4174.23699,500
Jun 02, 202176.1476.1474.6975.0574.87424,300
Jun 01, 202176.4776.8275.9775.9775.78508,400
May 28, 202175.4275.8675.0075.7275.53482,000
May 27, 202175.9076.0075.3075.5975.40369,400
May 26, 202175.3575.5074.7575.3275.13246,400
May 25, 202175.2775.7574.9275.0674.88326,400
May 24, 202175.3375.3374.3874.9274.74384,100
May 21, 202175.1775.4174.3474.7174.53451,600
May 20, 202174.6474.8774.1674.7774.59346,800
May 19, 202174.2974.7674.1074.6074.42334,300
May 18, 202176.4976.4975.2475.2475.05424,300
May 17, 202176.6476.9775.6676.4276.23280,700
May 14, 202176.8077.3976.1277.0776.88459,400
May 13, 202174.6476.8774.5876.4076.21505,100
May 12, 202176.2576.8074.4074.4074.22615,700
May 11, 202177.5677.9276.4676.7776.58490,000
May 10, 202178.6879.3778.2778.2778.08431,800
May 07, 202178.4078.8277.6478.5478.35582,900
May 06, 202177.4978.7277.3378.6078.41545,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...