Singapore markets close in 5 hours 21 minutes

Graco Inc. (GGG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.21+0.08 (+0.13%)
At close: 04:00PM EDT
61.21 -0.02 (-0.03%)
After hours: 04:00PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202260.3961.7360.3161.2161.21696,100
22 Sept 202262.0862.3160.9761.1361.13484,700
21 Sept 202263.7064.2862.2562.2962.29632,100
20 Sept 202263.1063.6062.1163.2963.291,443,900
19 Sept 202261.7363.8061.5263.5963.59529,600
16 Sept 202263.3163.3161.5261.9761.971,401,800
15 Sept 202264.1564.6363.6464.1164.11560,200
14 Sept 202264.6364.6363.6464.3064.30437,300
13 Sept 202265.8266.0764.4964.7164.71436,400
12 Sept 202266.6767.2366.2367.1867.18443,300
09 Sept 202265.8566.3065.7166.1766.17330,900
08 Sept 202264.4765.5864.0865.5365.53322,500
07 Sept 202263.5065.2663.5065.0765.07313,100
06 Sept 202263.4463.8162.9763.5363.53398,400
02 Sept 202264.7564.9763.2063.4363.43368,800
01 Sept 202263.7264.0463.0164.0064.00443,200
31 Aug 202264.6664.7663.7063.8463.84497,100
30 Aug 202265.2265.3764.0964.4064.40424,300
29 Aug 202265.3665.5064.8965.1265.12506,800
26 Aug 202268.4168.4165.6265.7165.71407,800
25 Aug 202267.6468.4767.5168.3668.36320,200
24 Aug 202267.8968.0567.4567.6567.65373,400
23 Aug 202267.6168.4967.3667.7167.71463,100
22 Aug 202269.6970.0267.6567.7567.75628,700
19 Aug 202270.4770.6369.9770.5670.56814,700
18 Aug 202270.9871.1670.5170.7870.78442,000
17 Aug 202270.5171.2470.3071.1671.16657,200
16 Aug 202270.0071.2270.0071.1071.10442,300
15 Aug 202269.3870.7469.2970.3770.37655,200
12 Aug 202268.9069.7168.1969.7169.71415,000
11 Aug 202269.1069.6468.3568.6468.64430,800
10 Aug 202268.2568.7467.8468.5768.57400,700
09 Aug 202267.6567.7966.7767.0067.001,134,600
08 Aug 202267.7868.1767.4367.8067.80338,900
05 Aug 202266.5767.6566.4567.5567.55323,700
04 Aug 202267.3567.6467.1767.3067.30466,400
03 Aug 202266.7567.3666.2267.1867.18585,300
02 Aug 202266.9967.3566.0366.4566.45601,100
01 Aug 202266.4567.3165.9067.0067.00689,500
29 Jul 202265.8867.6165.5067.1667.16836,100
28 Jul 202264.3766.2163.8765.6965.69671,900
27 Jul 202262.9264.0962.5463.8663.86564,200
26 Jul 202261.8862.8661.6962.6962.69603,200
25 Jul 202261.9962.1861.4762.0862.08569,300
22 Jul 202261.9862.4061.3561.8061.80318,500
21 Jul 202261.0362.0560.6462.0062.00478,800
20 Jul 202260.9861.1260.4960.9460.94465,000
19 Jul 202259.1360.8758.6160.7260.72470,000
18 Jul 202259.0359.3558.2458.4358.43375,700
15 Jul 202258.3959.1957.7958.8058.80516,200
15 Jul 20220.21 Dividend
14 Jul 202257.1757.9856.7657.9057.69477,300
13 Jul 202258.1559.2357.8358.7558.54434,800
12 Jul 202259.7460.3058.7658.9858.77458,700
11 Jul 202259.8660.3759.6659.8759.65426,100
08 Jul 202260.9760.9760.0960.2059.98394,500
07 Jul 202260.3661.3760.2461.3061.08549,300
06 Jul 202260.3460.7159.4460.1359.91729,200
05 Jul 202258.6960.2858.3060.2560.03762,000
01 Jul 202259.5459.8358.4259.5059.28748,600
30 Jun 202259.2159.9258.5759.4159.19747,500
29 Jun 202259.6959.8258.8059.7759.55444,400
28 Jun 202260.6060.9659.6259.6659.44843,700
27 Jun 202260.8660.9660.0360.5360.31586,500
24 Jun 202259.3060.8259.0560.8260.60905,000
23 Jun 202257.8558.8157.6058.7158.50531,200
22 Jun 202257.4758.4757.2758.1457.93650,000
21 Jun 202257.8058.2957.0958.0057.79584,900
17 Jun 202257.2057.8756.8757.0856.87842,400
16 Jun 202257.6557.6856.4856.9256.71656,000
15 Jun 202258.4359.3057.7458.7058.49522,700
14 Jun 202258.6459.0657.4858.0657.85514,600
13 Jun 202259.6660.0358.2558.6558.44627,800
10 Jun 202262.5462.5460.9060.9660.74499,400
09 Jun 202262.8963.8862.7262.7462.51417,400
08 Jun 202263.6663.9663.0963.2863.05339,300
07 Jun 202263.2964.0062.9664.0063.77485,000
06 Jun 202263.9664.3363.6963.7163.48367,200
03 Jun 202263.4463.9863.1963.7263.49433,300
02 Jun 202263.1564.2262.9164.2263.99438,900
01 Jun 202263.7463.8962.1362.7162.48613,400
31 May 202262.8463.7162.0563.3063.07977,700
27 May 202262.9863.6362.9263.5263.29411,000
26 May 202261.8562.6761.8562.4362.20478,300
25 May 202260.2061.5059.5061.2961.071,063,000
24 May 202260.5761.4660.0561.0360.811,140,800
23 May 202261.3361.3360.4260.8260.60470,000
20 May 202260.5760.9359.1660.5360.31641,600
19 May 202258.9260.4758.5160.1659.94637,100
18 May 202260.6961.2659.1259.4159.19602,100
17 May 202261.3461.5860.6061.5361.31754,100
16 May 202260.0560.8959.1360.3860.16619,800
13 May 202260.6561.2360.0560.8060.58392,900
12 May 202258.7760.0458.4160.0459.82804,200
11 May 202259.6260.4258.8158.8758.66655,600
10 May 202261.7461.9559.3159.6959.47979,800
09 May 202260.0361.6159.7261.1960.97867,100
06 May 202261.4361.5859.8360.9060.68803,200
05 May 202263.9263.9261.4461.9061.68767,700
04 May 202262.8064.6262.1264.6164.38903,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...