GGG - Graco Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 201842.2043.0641.8642.0242.02879,600
Dec 06, 201842.3942.5641.1942.3442.341,085,600
Dec 04, 201844.6844.7443.1243.1543.15622,600
Dec 03, 201844.6945.1143.6544.6644.66865,100
Nov 30, 201842.9344.1942.9144.0544.05763,800
Nov 29, 201843.2643.5242.7543.0243.02595,800
Nov 28, 201842.7043.5142.0943.4943.49559,400
Nov 27, 201842.9643.1642.4942.5042.50431,600
Nov 26, 201843.2043.4742.8043.1843.18623,700
Nov 23, 201842.5443.2042.5442.8842.88197,700
Nov 21, 201842.7543.3242.6442.9942.99739,700
Nov 20, 201842.6343.1342.3542.4842.48669,000
Nov 19, 201843.4743.8043.0243.2443.24742,900
Nov 16, 201843.1443.9443.0943.6743.671,085,900
Nov 15, 201842.2843.5441.9243.3843.38804,500
Nov 14, 201842.9043.2942.0642.5542.55838,900
Nov 13, 201842.6942.9542.2342.4442.44715,200
Nov 12, 201843.1143.2542.3042.5442.54952,500
Nov 09, 201843.3243.5242.5143.1543.15705,700
Nov 08, 201843.3143.9943.2743.7143.711,024,700
Nov 07, 201842.5643.5442.0643.4643.46683,100
Nov 06, 201841.5642.2141.5142.1442.14627,000
Nov 05, 201841.8242.0241.2841.6141.61737,200
Nov 02, 201841.9742.1941.4541.7441.74615,900
Nov 01, 201840.8041.6540.5841.5741.571,206,400
Oct 31, 201840.7841.0940.3940.6340.631,566,200
Oct 30, 201839.7340.3239.4640.2840.281,054,300
Oct 29, 201840.9641.4739.0139.6139.611,421,100
Oct 26, 201839.2940.8039.2140.4440.442,139,600
Oct 25, 201839.6040.9938.9239.9239.922,468,300
Oct 24, 201838.5039.0637.3637.3837.381,552,200
Oct 23, 201838.0738.6637.4738.3938.391,747,900
Oct 22, 201839.1139.3238.6138.9038.901,235,600
Oct 19, 201839.7039.9138.9839.0039.001,134,200
Oct 19, 20180.133 Dividend
Oct 18, 201839.9840.3539.6539.8439.711,232,700
Oct 17, 201840.3240.5340.0140.3940.261,049,000
Oct 16, 201840.0540.6239.9040.5040.361,073,900
Oct 15, 201839.7640.1039.7539.7739.64796,600
Oct 12, 201839.8440.1739.3239.9039.771,356,300
Oct 11, 201840.4341.0239.2639.3039.171,748,700
Oct 10, 201842.5442.6840.6040.6740.532,026,000
Oct 09, 201843.4343.5242.6842.7442.601,344,400
Oct 08, 201844.0544.1343.3343.5943.44573,500
Oct 05, 201844.6544.8543.9844.2844.13510,400
Oct 04, 201845.2845.3844.4644.6444.49628,500
Oct 03, 201845.9345.9945.4145.4545.30706,800
Oct 02, 201845.7745.9545.4845.7845.63712,800
Oct 01, 201846.7446.7745.6545.7745.62727,500
Sep 28, 201846.4246.7046.1546.3446.19725,300
Sep 27, 201846.4846.7346.3146.4646.30591,800
Sep 26, 201846.5746.9546.3246.3646.21588,400
Sep 25, 201847.0947.1646.4846.5746.41836,100
Sep 24, 201846.9147.0146.4346.9446.78675,800
Sep 21, 201847.5047.6046.8646.9546.791,161,900
Sep 20, 201847.7647.8847.2347.4347.27613,800
Sep 19, 201848.0948.3347.3747.4847.32559,900
Sep 18, 201848.0948.1046.7948.0447.88607,300
Sep 17, 201848.1048.2847.8347.9447.78722,800
Sep 14, 201847.7148.3247.7148.1547.99662,000
Sep 13, 201847.6547.8747.5347.6247.46542,500
Sep 12, 201846.8947.5446.7147.4347.27510,500
Sep 11, 201846.6647.0646.4646.9546.79548,600
Sep 10, 201847.1347.3646.8946.9346.77484,300
Sep 07, 201847.3547.4846.6846.8346.67457,500
Sep 06, 201847.1647.5947.1647.5047.34417,700
Sep 05, 201846.7947.1946.5347.0846.92399,400
Sep 04, 201846.9246.9846.3946.9046.74525,700
Aug 31, 201846.8947.3146.7847.0146.85408,400
Aug 30, 201847.0847.3646.7947.0146.85449,300
Aug 29, 201846.9247.3546.7047.1146.95510,900
Aug 28, 201846.7847.0246.5446.9046.74459,800
Aug 27, 201846.6046.9246.4146.5946.43722,700
Aug 24, 201846.3746.4846.2046.3746.22376,500
Aug 23, 201846.8346.8746.2446.2946.14511,500
Aug 22, 201846.7846.9646.4546.8646.70386,200
Aug 21, 201846.5747.1246.4946.9446.78539,000
Aug 20, 201846.6546.8046.4246.5946.43413,800
Aug 17, 201846.1146.5445.9346.4846.32761,200
Aug 16, 201845.9346.6045.7646.1245.97442,500
Aug 15, 201845.6745.7044.9445.6245.47357,900
Aug 14, 201846.1446.4445.9646.0345.88551,400
Aug 13, 201846.6746.9445.8545.9945.84697,600
Aug 10, 201846.6946.9646.3046.6546.49877,800
Aug 09, 201846.7447.1446.6046.9146.75556,300
Aug 08, 201847.0347.1146.4746.6346.47400,100
Aug 07, 201847.0847.3446.9547.0746.91438,600
Aug 06, 201846.7347.0646.6446.8946.73376,000
Aug 03, 201846.4846.7746.1446.6846.52452,400
Aug 02, 201845.6746.5745.6746.3046.15633,700
Aug 01, 201845.8646.4945.5646.0145.86716,600
Jul 31, 201845.8146.3045.5846.1445.99825,500
Jul 30, 201846.0046.2845.3645.3945.24808,800
Jul 27, 201847.1547.2445.4945.9545.801,070,100
Jul 26, 201843.3547.2543.1847.0946.931,303,800
Jul 25, 201847.1148.2847.0948.2248.06899,800
Jul 24, 201847.1547.4046.9547.2547.09411,800
Jul 23, 201847.0247.2746.6346.9146.75533,200
Jul 20, 201846.8447.5246.6647.2947.13594,000
Jul 19, 201846.6047.1246.2847.0046.84441,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...