Graco Inc. (GGG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

89.52

+1.32

(+1.50%)

At close: 04:00PM EDT

89.13

-0.39

(-0.44%)

After hours:

06:00PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	88.65	89.91	88.38	89.52	89.52	676,597
Apr 22, 2024	88.73	89.18	88.14	88.20	88.20	786,700
Apr 19, 2024	88.22	88.80	87.79	88.38	88.38	487,100
Apr 18, 2024	88.82	88.99	87.84	88.09	88.09	455,800
Apr 17, 2024	89.55	89.55	88.28	88.43	88.43	578,600
Apr 16, 2024	89.22	89.43	88.35	89.07	89.07	560,800
Apr 15, 2024	90.57	90.72	88.94	89.30	89.30	441,100
Apr 12, 2024	90.16	90.72	89.01	89.47	89.47	656,400
Apr 12, 2024	0.255 Dividend
Apr 11, 2024	91.63	91.72	90.51	91.28	91.03	646,800
Apr 10, 2024	91.51	92.27	91.21	91.61	91.35	435,200
Apr 09, 2024	92.81	93.01	91.49	92.86	92.60	443,700
Apr 08, 2024	92.27	92.74	92.01	92.38	92.12	372,700
Apr 05, 2024	91.52	91.99	91.13	91.76	91.50	1,029,900
Apr 04, 2024	92.78	92.95	90.83	91.19	90.94	467,100
Apr 03, 2024	91.50	92.50	91.44	92.11	91.85	451,200
Apr 02, 2024	92.08	92.46	91.17	91.83	91.57	708,100
Apr 01, 2024	93.25	93.25	91.61	92.23	91.97	742,300
Mar 28, 2024	94.30	94.47	93.43	93.46	93.20	577,200
Mar 27, 2024	93.87	94.34	93.13	94.17	93.91	564,200
Mar 26, 2024	93.51	93.84	93.18	93.28	93.02	630,600
Mar 25, 2024	94.19	94.48	93.45	93.51	93.25	387,600
Mar 22, 2024	94.69	94.69	93.81	94.35	94.09	592,500
Mar 21, 2024	93.61	94.77	93.23	94.64	94.38	499,800
Mar 20, 2024	92.66	93.40	92.34	93.21	92.95	501,000
Mar 19, 2024	92.18	92.64	91.89	92.62	92.36	488,300
Mar 18, 2024	93.46	93.87	91.93	92.01	91.75	825,900
Mar 15, 2024	92.95	94.50	92.73	93.44	93.18	2,358,600
Mar 14, 2024	94.07	94.57	93.03	93.46	93.20	1,013,100
Mar 13, 2024	92.90	94.25	92.63	93.87	93.61	862,300
Mar 12, 2024	92.36	93.34	92.09	92.92	92.66	465,900
Mar 11, 2024	92.29	92.75	91.81	92.58	92.32	405,600
Mar 08, 2024	93.71	93.74	92.34	92.62	92.36	415,100
Mar 07, 2024	92.75	93.68	92.60	93.51	93.25	444,600
Mar 06, 2024	91.50	92.36	91.31	92.21	91.95	537,700
Mar 05, 2024	91.43	91.67	90.46	90.93	90.68	566,100
Mar 04, 2024	91.59	92.63	91.43	91.50	91.24	706,100
Mar 01, 2024	90.99	91.44	90.54	91.28	91.03	572,300
Feb 29, 2024	90.41	91.53	89.53	91.26	91.01	1,469,100
Feb 28, 2024	89.40	90.28	89.13	89.98	89.73	638,300
Feb 27, 2024	90.04	90.04	88.95	89.57	89.32	426,100
Feb 26, 2024	89.87	90.32	89.63	89.86	89.61	522,400
Feb 23, 2024	90.00	90.47	89.35	90.36	90.11	444,100
Feb 22, 2024	89.00	89.79	88.56	89.71	89.46	712,700
Feb 21, 2024	88.09	88.75	88.06	88.67	88.42	585,700
Feb 20, 2024	87.50	88.26	87.21	88.01	87.76	510,700
Feb 16, 2024	88.68	89.35	88.10	88.15	87.90	495,000
Feb 15, 2024	88.50	89.19	88.13	88.64	88.39	590,500
Feb 14, 2024	88.00	88.45	87.18	88.34	88.09	631,400
Feb 13, 2024	86.75	88.08	86.06	87.54	87.30	1,061,900
Feb 12, 2024	87.95	88.25	87.63	88.14	87.89	687,400
Feb 09, 2024	88.00	88.31	87.77	88.16	87.91	528,100
Feb 08, 2024	87.35	87.92	86.56	87.83	87.58	899,700
Feb 07, 2024	87.23	87.89	86.92	87.30	87.06	1,273,800
Feb 06, 2024	86.08	86.98	85.83	86.85	86.61	801,200
Feb 05, 2024	85.69	86.38	85.22	86.08	85.84	637,300
Feb 02, 2024	86.31	87.00	85.36	86.94	86.70	771,600
Feb 01, 2024	85.67	86.70	85.11	86.62	86.38	554,000
Jan 31, 2024	86.84	86.85	85.00	85.30	85.06	2,027,100
Jan 30, 2024	84.83	86.95	83.63	86.84	86.60	1,312,100
Jan 29, 2024	84.43	85.28	84.16	85.14	84.90	918,000
Jan 26, 2024	84.69	85.00	84.19	84.75	84.51	637,100
Jan 25, 2024	84.66	85.08	84.17	84.57	84.33	477,100
Jan 24, 2024	85.48	85.48	83.89	84.04	83.81	361,700
Jan 23, 2024	85.80	85.89	84.87	85.02	84.78	330,100
Jan 22, 2024	85.30	86.03	85.17	85.54	85.30	339,300
Jan 19, 2024	84.86	85.06	83.81	85.00	84.76	476,300
Jan 19, 2024	0.255 Dividend
Jan 18, 2024	83.76	84.99	83.76	84.86	84.37	522,300
Jan 17, 2024	83.61	84.16	83.32	83.33	82.85	620,300
Jan 16, 2024	84.04	84.49	83.34	84.42	83.93	581,200
Jan 12, 2024	84.81	84.83	84.07	84.53	84.04	402,200
Jan 11, 2024	83.51	84.21	83.05	84.05	83.56	557,700
Jan 10, 2024	83.26	83.80	83.02	83.30	82.82	521,700
Jan 09, 2024	82.90	83.64	82.54	83.23	82.75	478,100
Jan 08, 2024	83.22	83.78	82.91	83.73	83.25	616,600
Jan 05, 2024	82.91	83.53	82.88	83.16	82.68	524,400
Jan 04, 2024	83.01	83.93	83.01	83.37	82.89	474,100
Jan 03, 2024	84.45	84.45	83.06	83.10	82.62	424,800
Jan 02, 2024	86.00	86.52	84.85	85.30	84.81	668,300
Dec 29, 2023	86.90	87.37	86.69	86.76	86.26	565,800
Dec 28, 2023	86.59	87.13	86.40	86.85	86.35	367,800
Dec 27, 2023	86.81	87.47	86.52	86.94	86.44	299,300
Dec 26, 2023	86.39	87.08	86.07	86.84	86.34	395,800
Dec 22, 2023	86.00	86.76	85.79	86.37	85.87	450,000
Dec 21, 2023	85.66	85.83	85.02	85.68	85.18	344,200
Dec 20, 2023	85.42	86.05	84.93	84.95	84.46	557,900
Dec 19, 2023	85.74	85.94	85.17	85.63	85.13	497,100
Dec 18, 2023	85.22	85.49	84.39	85.28	84.79	490,400
Dec 15, 2023	85.68	86.20	84.96	85.10	84.61	1,544,500
Dec 14, 2023	84.47	86.08	84.33	85.74	85.24	787,100
Dec 13, 2023	82.98	84.48	82.49	83.91	83.42	818,100
Dec 12, 2023	82.95	83.18	82.49	82.97	82.49	742,100
Dec 11, 2023	82.67	83.32	82.51	82.85	82.37	443,700
Dec 08, 2023	82.05	82.97	82.05	82.63	82.15	468,100
Dec 07, 2023	82.13	82.50	81.61	82.24	81.76	365,600
Dec 06, 2023	81.96	82.97	81.96	82.07	81.59	554,200
Dec 05, 2023	81.71	82.15	81.14	81.57	81.10	461,800
Dec 04, 2023	81.46	82.51	81.34	82.39	81.91	587,300
Dec 01, 2023	80.69	82.20	80.38	81.96	81.49	633,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7322+0.0001(+0.02%)

CRUDE OIL83.44+0.08(+0.10%)

Bitcoin CAD91,068.09-394.21(-0.43%)

Graco Inc. (GGG)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7322
+0.0001(+0.02%)

CRUDE OIL
83.44
+0.08(+0.10%)

Bitcoin CAD
91,068.09
-394.21(-0.43%)