GGG - Graco Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201848.0948.1046.7948.0448.04586,500
Sep 17, 201848.1048.2847.8347.9447.94722,800
Sep 14, 201847.7148.3247.7148.1548.15662,000
Sep 13, 201847.6547.8747.5347.6247.62542,500
Sep 12, 201846.8947.5446.7147.4347.43510,500
Sep 11, 201846.6647.0646.4646.9546.95548,600
Sep 10, 201847.1347.3646.8946.9346.93484,300
Sep 07, 201847.3547.4846.6846.8346.83457,500
Sep 06, 201847.1647.5947.1647.5047.50417,700
Sep 05, 201846.7947.1946.5347.0847.08399,400
Sep 04, 201846.9246.9846.3946.9046.90525,700
Aug 31, 201846.8947.3146.7847.0147.01408,400
Aug 30, 201847.0847.3646.7947.0147.01449,300
Aug 29, 201846.9247.3546.7047.1147.11510,900
Aug 28, 201846.7847.0246.5446.9046.90459,800
Aug 27, 201846.6046.9246.4146.5946.59722,700
Aug 24, 201846.3746.4846.2046.3746.37376,500
Aug 23, 201846.8346.8746.2446.2946.29511,500
Aug 22, 201846.7846.9646.4546.8646.86386,200
Aug 21, 201846.5747.1246.4946.9446.94539,000
Aug 20, 201846.6546.8046.4246.5946.59413,800
Aug 17, 201846.1146.5445.9346.4846.48761,200
Aug 16, 201845.9346.6045.7646.1246.12442,500
Aug 15, 201845.6745.7044.9445.6245.62357,900
Aug 14, 201846.1446.4445.9646.0346.03551,400
Aug 13, 201846.6746.9445.8545.9945.99697,600
Aug 10, 201846.6946.9646.3046.6546.65877,800
Aug 09, 201846.7447.1446.6046.9146.91556,300
Aug 08, 201847.0347.1146.4746.6346.63400,100
Aug 07, 201847.0847.3446.9547.0747.07438,600
Aug 06, 201846.7347.0646.6446.8946.89376,000
Aug 03, 201846.4846.7746.1446.6846.68452,400
Aug 02, 201845.6746.5745.6746.3046.30633,700
Aug 01, 201845.8646.4945.5646.0146.01716,600
Jul 31, 201845.8146.3045.5846.1446.14825,500
Jul 30, 201846.0046.2845.3645.3945.39808,800
Jul 27, 201847.1547.2445.4945.9545.951,070,100
Jul 26, 201843.3547.2543.1847.0947.091,303,800
Jul 25, 201847.1148.2847.0948.2248.22899,800
Jul 24, 201847.1547.4046.9547.2547.25411,800
Jul 23, 201847.0247.2746.6346.9146.91533,200
Jul 20, 201846.8447.5246.6647.2947.29594,000
Jul 19, 201846.6047.1246.2847.0047.00441,400
Jul 18, 201846.2746.9846.1946.9146.91802,400
Jul 17, 201845.9046.2445.7746.1746.17571,400
Jul 16, 201846.2046.2645.7645.9045.90701,500
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, 201845.8546.0345.7645.8245.69384,300
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, 201846.4846.7146.3246.6646.52405,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...