Advertisement

U.S. Markets closed

S&P Futures
5,886.50
-0.50(-0.01%)
Dow Futures
43,482.00
-29.00(-0.07%)
Nasdaq Futures
20,377.00
+9.00(+0.04%)
Russell 2000 Futures
2,294.00
-3.70(-0.16%)
Crude Oil
70.90
+0.23(+0.33%)
Gold
2,722.90
+15.40(+0.57%)

Graco Inc. (GGG)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

85.90

-0.21

(-0.24%)

At close: 04:00PM EDT

85.56

-0.34

(-0.40%)

After hours:

08:00PM EDT

Advertisement

Time Period:

Oct 17, 2023 - Oct 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 17, 2024	86.41	86.41	85.49	85.90	85.90	469,200
Oct 16, 2024	86.41	86.81	86.02	86.11	86.11	740,900
Oct 15, 2024	87.19	87.74	86.38	86.42	86.42	444,300
Oct 14, 2024	86.33	87.02	86.09	86.99	86.99	549,800
Oct 11, 2024	85.28	86.45	85.05	86.30	86.30	879,900
Oct 10, 2024	85.36	85.58	84.57	84.96	84.96	382,700
Oct 09, 2024	85.13	86.17	84.95	85.63	85.63	405,700
Oct 08, 2024	85.95	85.95	84.98	85.23	85.23	363,900
Oct 07, 2024	85.35	86.20	85.16	85.80	85.80	519,000
Oct 04, 2024	87.06	87.08	85.39	85.79	85.79	437,900
Oct 03, 2024	86.47	86.55	85.67	86.21	86.21	612,900
Oct 02, 2024	85.95	86.84	85.95	86.72	86.72	452,000
Oct 01, 2024	87.50	87.60	85.85	86.42	86.42	546,800
Sep 30, 2024	87.46	87.80	86.84	87.51	87.51	718,100
Sep 27, 2024	87.28	88.51	86.98	87.64	87.64	729,000
Sep 26, 2024	85.70	87.17	85.47	86.81	86.81	687,200
Sep 25, 2024	86.25	86.25	84.86	84.88	84.88	938,000
Sep 24, 2024	85.96	86.25	85.41	85.66	85.66	728,500
Sep 23, 2024	85.05	85.97	84.51	85.77	85.77	622,300
Sep 20, 2024	85.55	85.75	84.31	84.59	84.59	1,883,100
Sep 19, 2024	85.24	85.95	84.54	85.85	85.85	826,100
Sep 18, 2024	84.15	85.02	83.31	83.71	83.71	1,064,100
Sep 17, 2024	84.24	84.93	83.74	83.89	83.89	922,300
Sep 16, 2024	83.55	84.26	83.34	83.97	83.97	662,300
Sep 13, 2024	82.65	83.43	82.45	83.09	83.09	486,100
Sep 12, 2024	82.27	82.47	81.51	82.32	82.32	576,100
Sep 11, 2024	81.74	82.39	80.36	82.12	82.12	931,300
Sep 10, 2024	81.20	81.87	80.55	81.77	81.77	571,400
Sep 09, 2024	80.50	81.77	79.77	81.38	81.38	981,600
Sep 06, 2024	80.20	80.66	79.53	80.03	80.03	702,100
Sep 05, 2024	81.27	81.27	79.86	80.11	80.11	645,000
Sep 04, 2024	81.29	81.86	80.91	81.55	81.55	588,200
Sep 03, 2024	82.84	82.95	81.20	81.64	81.64	725,900
Aug 30, 2024	82.70	83.40	82.01	83.35	83.35	871,700
Aug 29, 2024	82.43	83.17	82.02	82.38	82.38	438,700
Aug 28, 2024	81.84	82.48	81.33	81.77	81.77	763,300
Aug 27, 2024	81.92	82.25	81.33	81.76	81.76	443,800
Aug 26, 2024	82.83	83.31	82.00	82.16	82.16	445,500
Aug 23, 2024	82.07	82.99	81.78	82.28	82.28	672,700
Aug 22, 2024	82.09	82.37	81.49	81.65	81.65	672,500
Aug 21, 2024	80.55	82.02	80.37	81.84	81.84	661,300
Aug 20, 2024	80.84	81.26	79.88	80.28	80.28	779,000
Aug 19, 2024	80.83	81.64	80.50	80.82	80.82	514,300
Aug 16, 2024	81.13	81.55	80.44	80.63	80.63	1,079,700
Aug 15, 2024	81.90	82.69	81.15	81.35	81.35	699,800
Aug 14, 2024	80.34	80.96	79.88	80.57	80.57	460,400
Aug 13, 2024	79.33	80.38	78.81	80.22	80.22	475,900
Aug 12, 2024	80.00	80.07	78.88	78.97	78.97	430,500
Aug 09, 2024	80.19	80.64	79.17	80.09	80.09	624,300
Aug 08, 2024	79.79	80.41	79.42	80.12	80.12	590,700
Aug 07, 2024	79.95	80.87	78.76	79.04	79.04	1,160,400
Aug 06, 2024	79.04	80.48	78.44	79.04	79.04	980,100
Aug 05, 2024	78.99	80.07	78.11	78.68	78.68	782,100
Aug 02, 2024	81.36	81.65	80.45	81.23	81.23	613,300
Aug 01, 2024	84.53	85.54	81.68	82.48	82.48	767,300
Jul 31, 2024	85.00	86.11	84.54	85.05	85.05	1,785,600
Jul 30, 2024	83.84	85.16	83.32	84.81	84.81	721,000
Jul 29, 2024	84.28	84.73	83.24	83.42	83.42	738,300
Jul 26, 2024	84.23	85.07	83.33	84.42	84.42	1,009,500
Jul 25, 2024	83.01	85.63	81.60	83.79	83.79	1,361,000
Jul 24, 2024	81.51	82.31	80.80	81.08	81.08	1,784,500
Jul 23, 2024	82.21	82.84	81.94	82.06	82.06	881,700
Jul 22, 2024	82.21	82.86	80.87	82.41	82.41	856,100
Jul 19, 2024	82.65	82.65	81.27	81.96	81.96	683,400
Jul 18, 2024	82.86	84.47	82.65	82.67	82.67	723,900
Jul 17, 2024	84.26	84.72	83.59	83.61	83.61	549,800
Jul 16, 2024	82.21	84.95	82.21	84.68	84.68	726,600
Jul 15, 2024	81.44	82.25	81.10	81.75	81.75	1,003,400
Jul 12, 2024	81.23	81.71	80.19	81.20	81.20	606,900
Jul 11, 2024	79.62	80.88	79.32	80.34	80.34	1,163,200
Jul 10, 2024	77.86	78.85	77.71	78.80	78.80	468,200
Jul 09, 2024	78.10	78.64	77.81	78.05	78.05	540,900
Jul 08, 2024	79.19	79.67	78.34	78.50	78.50	606,800
Jul 05, 2024	78.87	79.26	78.43	78.80	78.80	598,600
Jul 03, 2024	78.92	79.49	78.49	79.09	79.09	421,000
Jul 02, 2024	77.81	78.92	77.81	78.59	78.59	775,100
Jul 01, 2024	79.57	79.57	77.49	77.82	77.82	697,100
Jun 28, 2024	79.55	80.26	78.68	79.28	79.28	2,471,400
Jun 27, 2024	79.00	79.42	78.63	79.25	79.25	1,008,900
Jun 26, 2024	78.85	79.27	78.16	78.95	78.95	1,236,000
Jun 25, 2024	79.50	79.67	78.74	79.36	79.36	1,097,100
Jun 24, 2024	79.74	81.04	79.53	79.79	79.79	848,900
Jun 21, 2024	79.41	79.60	78.40	79.50	79.50	1,205,000
Jun 20, 2024	79.78	80.31	79.30	79.35	79.35	529,600
Jun 18, 2024	79.89	80.49	79.60	80.21	80.21	616,800
Jun 17, 2024	79.24	80.50	78.56	80.12	80.12	775,200
Jun 14, 2024	79.75	79.75	78.14	79.29	79.29	601,000
Jun 13, 2024	80.81	81.01	79.90	80.78	80.78	743,800
Jun 12, 2024	80.61	81.63	80.24	81.07	81.07	648,800
Jun 11, 2024	79.16	79.58	78.39	79.55	79.55	876,200
Jun 10, 2024	77.88	79.47	77.77	79.42	79.42	775,600
Jun 07, 2024	78.28	78.64	77.75	78.35	78.35	584,400
Jun 06, 2024	78.73	78.88	78.19	78.42	78.42	598,600
Jun 05, 2024	78.50	79.20	78.27	79.01	79.01	1,414,200
Jun 04, 2024	78.94	79.14	77.83	78.11	78.11	1,327,600
Jun 03, 2024	80.97	80.97	78.67	79.22	79.22	647,100
May 31, 2024	79.34	80.87	78.87	80.75	80.75	1,886,600
May 30, 2024	78.94	79.58	78.75	79.08	79.08	654,200
May 29, 2024	79.02	79.25	78.25	78.63	78.63	906,500
May 28, 2024	81.52	81.52	79.40	79.54	79.54	968,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,886.50-0.50(-0.01%)

Dow Futures43,482.00-29.00(-0.07%)

Nasdaq Futures20,377.00+9.00(+0.04%)

Russell 2000 Futures2,294.00-3.70(-0.16%)

Crude Oil70.90+0.23(+0.33%)

Gold2,722.90+15.40(+0.57%)

Graco Inc. (GGG)

S&P Futures
5,886.50
-0.50(-0.01%)

Dow Futures
43,482.00
-29.00(-0.07%)

Nasdaq Futures
20,377.00
+9.00(+0.04%)

Russell 2000 Futures
2,294.00
-3.70(-0.16%)

Crude Oil
70.90
+0.23(+0.33%)

Gold
2,722.90
+15.40(+0.57%)