GGG - Graco Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201948.6548.7347.5247.5447.54362,100
Mar 21, 201947.9949.1247.9948.9048.90382,700
Mar 20, 201948.3348.6347.8548.2148.21405,300
Mar 19, 201948.3548.7548.2748.4148.41543,700
Mar 18, 201947.5448.3547.5148.3448.34376,300
Mar 15, 201948.0248.2847.4547.5347.531,119,800
Mar 14, 201948.1348.1647.7447.9447.94652,700
Mar 13, 201948.2848.3547.9548.2448.24619,600
Mar 12, 201947.7248.3447.5748.1348.13670,300
Mar 11, 201947.2047.7046.9047.6647.66465,000
Mar 08, 201947.0247.3146.8647.2047.20392,900
Mar 07, 201947.6647.8147.1247.3547.35413,700
Mar 06, 201947.7648.1247.6547.7247.72637,900
Mar 05, 201947.5748.0047.4047.7847.78683,900
Mar 04, 201947.3647.7547.2347.5947.59665,100
Mar 01, 201947.3047.4846.9247.1947.19549,400
Feb 28, 201947.1347.1446.7946.9646.96372,800
Feb 27, 201946.9547.2746.7347.2047.20310,100
Feb 26, 201947.2047.3847.0347.0947.09441,500
Feb 25, 201947.5947.8147.2347.3547.35782,200
Feb 22, 201946.8847.3146.7247.2847.28476,600
Feb 21, 201946.6146.9546.5646.7946.79483,900
Feb 20, 201946.4546.9146.3546.8646.86495,200
Feb 19, 201946.3046.6346.1946.3746.37502,100
Feb 15, 201945.9046.6045.8146.5846.581,404,300
Feb 14, 201945.3445.8045.1745.5645.56765,000
Feb 13, 201945.5945.7945.2945.4945.49459,800
Feb 12, 201944.7245.6144.6845.4745.47565,500
Feb 11, 201944.3244.5044.1944.4644.46613,700
Feb 08, 201943.5144.2243.5144.2144.21696,600
Feb 07, 201943.6043.8943.2143.6943.69546,400
Feb 06, 201943.7344.2743.7343.9843.98484,200
Feb 05, 201943.5943.8543.5143.8343.83493,600
Feb 04, 201943.1043.5142.9443.5043.50520,200
Feb 01, 201943.3943.5142.8543.1143.11850,800
Jan 31, 201943.0243.6442.5843.3343.33621,600
Jan 30, 201943.8243.8242.4743.1543.15911,000
Jan 29, 201942.2144.1241.3643.4943.491,500,700
Jan 28, 201941.7342.1141.4241.9641.96674,900
Jan 25, 201942.2542.4742.0342.1442.14361,000
Jan 24, 201941.8942.2541.6641.8741.87395,000
Jan 23, 201942.3542.6341.5041.8941.89420,500
Jan 22, 201942.7042.9542.0542.2942.29552,100
Jan 18, 201943.0643.5042.9643.1043.10595,300
Jan 18, 20190.16 Dividend
Jan 17, 201942.0343.0442.0342.7742.61851,300
Jan 16, 201942.0042.6342.0042.2742.11590,700
Jan 15, 201942.4442.5241.7641.9841.82739,000
Jan 14, 201942.2942.5542.0542.3342.17796,700
Jan 11, 201942.7842.7842.2042.5942.43587,000
Jan 10, 201942.4843.0742.3643.0642.90479,300
Jan 09, 201942.4442.9242.3042.7242.56502,600
Jan 08, 201942.0542.4441.8242.3342.17655,400
Jan 07, 201941.6542.0741.3141.5941.43557,500
Jan 04, 201940.9441.6540.7641.5741.41533,700
Jan 03, 201941.4141.6040.2140.2840.13678,300
Jan 02, 201941.1441.6540.6341.5641.40578,800
Dec 31, 201841.3041.8541.1941.8541.69559,900
Dec 28, 201841.4941.7440.9541.1240.97581,500
Dec 27, 201840.0541.2939.7441.2941.14617,400
Dec 26, 201838.7440.6438.7440.6340.48595,800
Dec 24, 201839.5539.7338.5938.6038.46364,100
Dec 21, 201840.1040.8239.7239.7639.612,285,700
Dec 20, 201840.2440.6739.6340.0739.92899,300
Dec 19, 201841.0141.5439.9840.3940.24913,800
Dec 18, 201840.8741.5640.6340.8640.71852,900
Dec 17, 201841.8141.9240.4040.5140.36943,800
Dec 14, 201842.0642.6641.6641.7541.59886,400
Dec 13, 201842.7743.1542.5842.6042.44872,300
Dec 12, 201842.4643.2942.3242.7142.551,238,200
Dec 11, 201842.5542.7941.7641.8441.68627,200
Dec 10, 201841.8842.1540.9741.9241.76872,900
Dec 07, 201842.2043.0641.8642.0241.86879,600
Dec 06, 201842.3942.5641.1942.3442.181,085,600
Dec 04, 201844.6844.7443.1243.1542.99622,600
Dec 03, 201844.6945.1143.6544.6644.49865,100
Nov 30, 201842.9344.1942.9144.0543.89763,800
Nov 29, 201843.2643.5242.7543.0242.86595,800
Nov 28, 201842.7043.5142.0943.4943.33559,400
Nov 27, 201842.9643.1642.4942.5042.34431,600
Nov 26, 201843.2043.4742.8043.1843.02626,000
Nov 23, 201842.5443.2042.5442.8842.72197,700
Nov 21, 201842.7543.3242.6442.9942.83739,700
Nov 20, 201842.6343.1342.3542.4842.32669,000
Nov 19, 201843.4743.8043.0243.2443.08742,900
Nov 16, 201843.1443.9443.0943.6743.511,085,900
Nov 15, 201842.2843.5441.9243.3843.22804,500
Nov 14, 201842.9043.2942.0642.5542.39838,900
Nov 13, 201842.6942.9542.2342.4442.28715,200
Nov 12, 201843.1143.2542.3042.5442.38952,500
Nov 09, 201843.3243.5242.5143.1542.99705,700
Nov 08, 201843.3143.9943.2743.7143.551,024,700
Nov 07, 201842.5643.5442.0643.4643.30683,100
Nov 06, 201841.5642.2141.5142.1441.98627,000
Nov 05, 201841.8242.0241.2841.6141.45737,200
Nov 02, 201841.9742.1941.4541.7441.58615,900
Nov 01, 201840.8041.6540.5841.5741.411,206,400
Oct 31, 201840.7841.0940.3940.6340.481,566,200
Oct 30, 201839.7340.3239.4640.2840.131,054,300
Oct 29, 201840.9641.4739.0139.6139.461,421,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...