GGG - Graco Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201844.7845.0944.3744.7744.77839,675
Apr 24, 201846.8947.0044.4544.8044.80796,700
Apr 23, 201846.9047.1946.3446.5546.55255,400
Apr 20, 201847.0147.1746.4646.9146.91642,700
Apr 19, 201847.1747.4446.7146.9646.96408,400
Apr 18, 201847.1747.4646.8247.1947.19504,700
Apr 17, 201846.4947.0846.4346.8546.85567,200
Apr 16, 201846.2746.3845.9646.2446.24425,700
Apr 13, 201846.0646.1145.5545.7845.78425,800
Apr 13, 20180.133 Dividend
Apr 12, 201845.6646.2545.6246.0645.93593,600
Apr 11, 201845.5445.9145.2845.6345.50490,100
Apr 10, 201845.8146.4045.4845.8545.72539,800
Apr 09, 201845.4945.9045.0845.1144.98409,100
Apr 06, 201845.7846.1344.7545.0944.96707,600
Apr 05, 201846.1946.4345.9546.2146.08655,600
Apr 04, 201844.4846.0144.4845.9145.78903,300
Apr 03, 201844.7945.4444.6345.2345.101,310,700
Apr 02, 201845.5445.9744.1444.7544.62727,700
Mar 29, 201844.9046.1244.9045.7245.59467,300
Mar 28, 201844.6044.9544.2044.5944.46771,100
Mar 27, 201845.8245.8244.3644.6044.47791,600
Mar 26, 201845.2245.6944.8145.6645.53532,600
Mar 23, 201845.3845.6244.4344.4744.34617,100
Mar 22, 201846.1746.4345.1445.1745.04724,700
Mar 21, 201846.9847.1646.6246.7146.58632,100
Mar 20, 201846.7347.2746.5546.9546.81644,800
Mar 19, 201846.3046.7045.7346.6346.50599,700
Mar 16, 201846.4746.7946.0646.5946.461,449,800
Mar 15, 201846.5446.9446.2446.3846.25518,000
Mar 14, 201846.6246.7546.0746.4046.27489,400
Mar 13, 201846.6647.0746.1646.3346.20460,400
Mar 12, 201846.8947.0546.4246.5446.41487,800
Mar 09, 201846.0746.8645.7946.8146.67613,600
Mar 08, 201845.8545.9245.2645.7745.64598,800
Mar 07, 201844.7645.7944.7645.6345.50680,100
Mar 06, 201844.8445.2544.5845.1445.01954,900
Mar 05, 201843.7944.8943.5344.5644.43727,200
Mar 02, 201843.2144.1642.9744.0843.95780,000
Mar 01, 201844.4644.7043.3543.7943.66756,400
Feb 28, 201844.9445.3344.3544.3544.22714,100
Feb 27, 201845.3145.4244.8944.9044.77728,800
Feb 26, 201845.1445.3944.8545.3445.21500,600
Feb 23, 201845.0145.2044.5945.0044.87639,000
Feb 22, 201844.3745.0244.2744.8744.741,172,800
Feb 21, 201843.9445.1943.6244.2844.15895,900
Feb 20, 201843.8144.3243.6543.9643.83805,900
Feb 16, 201843.7544.3443.5644.0443.91992,700
Feb 15, 201843.6043.9942.8443.9043.77829,400
Feb 14, 201841.9643.3541.7743.3143.18756,800
Feb 13, 201841.7942.4641.5442.2442.12706,300
Feb 12, 201841.8942.3241.4341.9841.86798,000
Feb 09, 201841.8842.2040.2241.6841.561,062,800
Feb 08, 201843.3443.4941.3941.4041.281,152,400
Feb 07, 201843.3543.8643.0743.3843.25767,100
Feb 06, 201842.1243.9040.7243.5843.451,142,500
Feb 05, 201844.6245.2343.1143.1443.021,271,100
Feb 02, 201845.8945.9745.1145.2845.15737,200
Feb 01, 201846.4746.6945.3646.4146.28870,400
Jan 31, 201846.8948.1646.4746.8046.661,344,800
Jan 30, 201845.3646.9441.8046.2146.082,991,000
Jan 29, 201848.8749.2748.1148.3248.181,013,200
Jan 26, 201849.0049.2948.4449.0748.93571,500
Jan 25, 201849.3149.4248.2248.8048.66665,400
Jan 24, 201849.3949.6948.4949.0148.87709,500
Jan 23, 201848.3449.5548.2149.0548.91924,300
Jan 22, 201847.6748.0047.5647.9247.78598,100
Jan 19, 201847.2647.9846.9847.9247.78531,000
Jan 19, 20180.1325 Dividend
Jan 18, 201847.0047.4546.9347.0646.79439,900
Jan 17, 201846.6747.7246.6747.1746.90753,800
Jan 16, 201847.1947.4946.4046.6046.33636,400
Jan 12, 201847.1047.2046.7846.9246.65407,500
Jan 11, 201846.4647.0646.2447.0246.75506,100
Jan 10, 201846.5646.8546.1746.4746.21660,000
Jan 09, 201847.2147.4446.7446.8046.53716,400
Jan 08, 201846.1947.2546.0147.0446.77589,500
Jan 05, 201846.4646.9546.1246.2145.95974,600
Jan 04, 201846.0046.7046.0046.3346.071,001,400
Jan 03, 201845.1746.0545.1445.9145.65682,900
Jan 02, 201845.2845.5344.8145.1444.88900,200
Dec 29, 201745.8946.0144.9545.2244.96777,200
Dec 28, 201744.9545.7044.7745.6345.37517,900
Dec 28, 20173/1 Stock Split
Dec 27, 201744.8245.2644.6245.1744.91119,300
Dec 26, 201744.8044.9244.6144.8244.56111,400
Dec 22, 201744.9845.0744.6044.8644.61150,300
Dec 21, 201744.5945.1244.4644.9644.71168,300
Dec 20, 201745.1045.1444.3444.4644.20266,800
Dec 19, 201744.6344.8844.3444.8244.56278,300
Dec 18, 201745.3145.5044.1844.4844.23462,200
Dec 15, 201743.8545.3843.8444.9644.70480,700
Dec 14, 201743.9844.4843.5643.5943.34298,400
Dec 13, 201743.2244.2543.2243.9343.68329,500
Dec 12, 201743.6943.9243.1043.1042.86193,300
Dec 11, 201743.3343.7943.2243.6243.37243,500
Dec 08, 201743.1943.5843.1043.3643.11323,800
Dec 07, 201742.8043.2842.8042.9242.68218,200
Dec 06, 201742.4443.0842.4442.8742.63239,900
Dec 05, 201742.8643.1342.4242.5142.27307,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...