NYSE - Delayed Quote USD

Graco Inc. (GGG)

Compare
85.90 -0.21 (-0.24%)
At close: October 17 at 4:00 PM EDT
85.56 -0.34 (-0.40%)
After hours: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 86.41 86.41 85.49 85.90 85.90 323,948
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 9, 2024 85.13 86.17 84.95 85.63 85.63 405,700
Oct 8, 2024 85.95 85.95 84.98 85.23 85.23 363,900
Oct 7, 2024 85.35 86.20 85.16 85.80 85.80 519,000
Oct 4, 2024 87.06 87.08 85.39 85.79 85.79 437,900
Oct 3, 2024 86.47 86.55 85.67 86.21 86.21 612,900
Oct 2, 2024 85.95 86.84 85.95 86.72 86.72 452,000
Oct 1, 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 9, 2024 80.50 81.77 79.77 81.38 81.38 981,600
Sep 6, 2024 80.20 80.66 79.53 80.03 80.03 702,100
Sep 5, 2024 81.27 81.27 79.86 80.11 80.11 645,000
Sep 4, 2024 81.29 81.86 80.91 81.55 81.55 588,200
Sep 3, 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 9, 2024 80.19 80.64 79.17 80.09 80.09 624,300
Aug 8, 2024 79.79 80.41 79.42 80.12 80.12 590,700
Aug 7, 2024 79.95 80.87 78.76 79.04 79.04 1,160,400
Aug 6, 2024 79.04 80.48 78.44 79.04 79.04 980,100
Aug 5, 2024 78.99 80.07 78.11 78.68 78.68 782,100
Aug 2, 2024 81.36 81.65 80.45 81.23 81.23 613,300
Aug 1, 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 0.26 Dividend
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 81.70 683,400
Jul 18, 2024 82.86 84.47 82.65 82.67 82.41 723,900
Jul 17, 2024 84.26 84.72 83.59 83.61 83.35 549,800
Jul 16, 2024 82.21 84.95 82.21 84.68 84.42 726,600
Jul 15, 2024 81.44 82.25 81.10 81.75 81.50 1,003,400
Jul 12, 2024 81.23 81.71 80.19 81.20 80.95 606,900
Jul 11, 2024 79.62 80.88 79.32 80.34 80.09 1,163,200
Jul 10, 2024 77.86 78.85 77.71 78.80 78.55 468,200
Jul 9, 2024 78.10 78.64 77.81 78.05 77.81 540,900
Jul 8, 2024 79.19 79.67 78.34 78.50 78.26 606,800
Jul 5, 2024 78.87 79.26 78.43 78.80 78.55 598,600
Jul 3, 2024 78.92 79.49 78.49 79.09 78.84 421,000
Jul 2, 2024 77.81 78.92 77.81 78.59 78.35 775,100
Jul 1, 2024 79.57 79.57 77.49 77.82 77.58 697,100
Jun 28, 2024 79.55 80.26 78.68 79.28 79.03 2,471,400
Jun 27, 2024 79.00 79.42 78.63 79.25 79.00 1,008,900
Jun 26, 2024 78.85 79.27 78.16 78.95 78.70 1,236,000
Jun 25, 2024 79.50 79.67 78.74 79.36 79.11 1,097,100
Jun 24, 2024 79.74 81.04 79.53 79.79 79.54 848,900
Jun 21, 2024 79.41 79.60 78.40 79.50 79.25 1,205,000
Jun 20, 2024 79.78 80.31 79.30 79.35 79.10 529,600
Jun 18, 2024 79.89 80.49 79.60 80.21 79.96 616,800
Jun 17, 2024 79.24 80.50 78.56 80.12 79.87 775,200
Jun 14, 2024 79.75 79.75 78.14 79.29 79.04 601,000
Jun 13, 2024 80.81 81.01 79.90 80.78 80.53 743,800
Jun 12, 2024 80.61 81.63 80.24 81.07 80.82 648,800
Jun 11, 2024 79.16 79.58 78.39 79.55 79.30 876,200
Jun 10, 2024 77.88 79.47 77.77 79.42 79.17 775,600
Jun 7, 2024 78.28 78.64 77.75 78.35 78.11 584,400
Jun 6, 2024 78.73 78.88 78.19 78.42 78.18 598,600
Jun 5, 2024 78.50 79.20 78.27 79.01 78.76 1,414,200
Jun 4, 2024 78.94 79.14 77.83 78.11 77.87 1,327,600
Jun 3, 2024 80.97 80.97 78.67 79.22 78.97 647,100
May 31, 2024 79.34 80.87 78.87 80.75 80.50 1,886,600
May 30, 2024 78.94 79.58 78.75 79.08 78.83 654,200
May 29, 2024 79.02 79.25 78.25 78.63 78.39 906,500
May 28, 2024 81.52 81.52 79.40 79.54 79.29 968,500
May 24, 2024 81.89 82.09 81.05 81.48 81.23 707,800
May 23, 2024 82.90 82.90 81.20 81.56 81.31 634,700
May 22, 2024 83.22 83.72 82.77 83.00 82.74 430,500
May 21, 2024 83.21 83.29 82.57 83.15 82.89 607,000
May 20, 2024 82.98 83.74 82.93 83.56 83.30 481,300
May 17, 2024 83.55 83.55 82.46 83.02 82.76 662,800
May 16, 2024 83.25 83.45 82.59 83.41 83.15 771,700
May 15, 2024 83.83 84.21 83.26 83.48 83.22 463,300
May 14, 2024 83.59 83.72 82.90 83.13 82.87 521,700
May 13, 2024 83.88 84.27 83.06 83.19 82.93 478,000
May 10, 2024 83.56 83.85 82.86 83.56 83.30 848,100
May 9, 2024 83.06 83.47 82.85 83.32 83.06 431,500
May 8, 2024 83.17 83.30 82.72 83.00 82.74 530,700
May 7, 2024 83.32 84.24 83.22 83.52 83.26 1,157,400
May 6, 2024 82.79 83.35 82.71 82.85 82.59 593,300
May 3, 2024 81.64 82.26 81.52 82.12 81.86 753,500
May 2, 2024 80.70 80.96 80.11 80.91 80.66 699,100
May 1, 2024 80.00 81.56 79.88 80.32 80.07 1,493,600
Apr 30, 2024 81.42 81.82 80.08 80.20 79.95 789,200
Apr 29, 2024 82.80 83.41 81.87 82.00 81.74 651,600
Apr 26, 2024 82.86 83.66 82.54 82.56 82.30 1,086,300
Apr 25, 2024 82.95 85.12 82.61 83.13 82.87 1,665,100
Apr 24, 2024 89.68 90.27 88.80 89.35 89.07 833,400
Apr 23, 2024 88.65 89.91 88.38 89.52 89.24 676,600
Apr 22, 2024 88.73 89.18 88.14 88.20 87.93 786,700
Apr 19, 2024 88.22 88.80 87.79 88.38 88.11 487,100
Apr 18, 2024 88.82 88.99 87.84 88.09 87.82 455,800
Apr 17, 2024 89.55 89.55 88.28 88.43 88.15 578,600
Apr 16, 2024 89.22 89.43 88.35 89.07 88.79 560,800
Apr 15, 2024 90.57 90.72 88.94 89.30 89.02 441,100
Apr 12, 2024 0.26 Dividend
Apr 12, 2024 90.16 90.72 89.01 89.47 89.19 656,400
Apr 11, 2024 91.63 91.72 90.51 91.28 90.74 646,800
Apr 10, 2024 91.51 92.27 91.21 91.61 91.07 435,200
Apr 9, 2024 92.81 93.01 91.49 92.86 92.31 443,700
Apr 8, 2024 92.27 92.74 92.01 92.38 91.84 372,700
Apr 5, 2024 91.52 91.99 91.13 91.76 91.22 1,029,900
Apr 4, 2024 92.78 92.95 90.83 91.19 90.65 467,100
Apr 3, 2024 91.50 92.50 91.44 92.11 91.57 451,200
Apr 2, 2024 92.08 92.46 91.17 91.83 91.29 708,100
Apr 1, 2024 93.25 93.25 91.61 92.23 91.69 742,300
Mar 28, 2024 94.30 94.47 93.43 93.46 92.91 577,200
Mar 27, 2024 93.87 94.34 93.13 94.17 93.61 564,200
Mar 26, 2024 93.51 93.84 93.18 93.28 92.73 630,600
Mar 25, 2024 94.19 94.48 93.45 93.51 92.96 387,600
Mar 22, 2024 94.69 94.69 93.81 94.35 93.79 592,500
Mar 21, 2024 93.61 94.77 93.23 94.64 94.08 499,800
Mar 20, 2024 92.66 93.40 92.34 93.21 92.66 501,000
Mar 19, 2024 92.18 92.64 91.89 92.62 92.07 488,300
Mar 18, 2024 93.46 93.87 91.93 92.01 91.47 825,900
Mar 15, 2024 92.95 94.50 92.73 93.44 92.89 2,358,600
Mar 14, 2024 94.07 94.57 93.03 93.46 92.91 1,013,100
Mar 13, 2024 92.90 94.25 92.63 93.87 93.32 862,300
Mar 12, 2024 92.36 93.34 92.09 92.92 92.37 465,900
Mar 11, 2024 92.29 92.75 91.81 92.58 92.03 405,600
Mar 8, 2024 93.71 93.74 92.34 92.62 92.07 415,100
Mar 7, 2024 92.75 93.68 92.60 93.51 92.96 444,600
Mar 6, 2024 91.50 92.36 91.31 92.21 91.67 537,700
Mar 5, 2024 91.43 91.67 90.46 90.93 90.39 566,100
Mar 4, 2024 91.59 92.63 91.43 91.50 90.96 706,100
Mar 1, 2024 90.99 91.44 90.54 91.28 90.74 572,300
Feb 29, 2024 90.41 91.53 89.53 91.26 90.72 1,469,100
Feb 28, 2024 89.40 90.28 89.13 89.98 89.45 638,300
Feb 27, 2024 90.04 90.04 88.95 89.57 89.04 426,100
Feb 26, 2024 89.87 90.32 89.63 89.86 89.33 522,400
Feb 23, 2024 90.00 90.47 89.35 90.36 89.83 444,100
Feb 22, 2024 89.00 89.79 88.56 89.71 89.18 712,700
Feb 21, 2024 88.09 88.75 88.06 88.67 88.15 585,700
Feb 20, 2024 87.50 88.26 87.21 88.01 87.49 510,700
Feb 16, 2024 88.68 89.35 88.10 88.15 87.63 495,000
Feb 15, 2024 88.50 89.19 88.13 88.64 88.12 590,500
Feb 14, 2024 88.00 88.45 87.18 88.34 87.82 631,400
Feb 13, 2024 86.75 88.08 86.06 87.54 87.02 1,061,900
Feb 12, 2024 87.95 88.25 87.63 88.14 87.62 687,400
Feb 9, 2024 88.00 88.31 87.77 88.16 87.64 528,100
Feb 8, 2024 87.35 87.92 86.56 87.83 87.31 899,700
Feb 7, 2024 87.23 87.89 86.92 87.30 86.79 1,273,800
Feb 6, 2024 86.08 86.98 85.83 86.85 86.34 801,200
Feb 5, 2024 85.69 86.38 85.22 86.08 85.57 637,300
Feb 2, 2024 86.31 87.00 85.36 86.94 86.43 771,600
Feb 1, 2024 85.67 86.70 85.11 86.62 86.11 554,000
Jan 31, 2024 86.84 86.85 85.00 85.30 84.80 2,027,100
Jan 30, 2024 84.83 86.95 83.63 86.84 86.33 1,312,100
Jan 29, 2024 84.43 85.28 84.16 85.14 84.64 918,000
Jan 26, 2024 84.69 85.00 84.19 84.75 84.25 637,100
Jan 25, 2024 84.66 85.08 84.17 84.57 84.07 477,100
Jan 24, 2024 85.48 85.48 83.89 84.04 83.54 361,700
Jan 23, 2024 85.80 85.89 84.87 85.02 84.52 330,100
Jan 22, 2024 85.30 86.03 85.17 85.54 85.04 339,300
Jan 19, 2024 0.26 Dividend
Jan 19, 2024 84.86 85.06 83.81 85.00 84.50 476,300
Jan 18, 2024 83.76 84.99 83.76 84.86 84.11 522,300
Jan 17, 2024 83.61 84.16 83.32 83.33 82.59 620,300
Jan 16, 2024 84.04 84.49 83.34 84.42 83.67 581,200
Jan 12, 2024 84.81 84.83 84.07 84.53 83.78 402,200
Jan 11, 2024 83.51 84.21 83.05 84.05 83.30 557,700
Jan 10, 2024 83.26 83.80 83.02 83.30 82.56 521,700
Jan 9, 2024 82.90 83.64 82.54 83.23 82.49 478,100
Jan 8, 2024 83.22 83.78 82.91 83.73 82.99 616,600
Jan 5, 2024 82.91 83.53 82.88 83.16 82.42 524,400
Jan 4, 2024 83.01 83.93 83.01 83.37 82.63 474,100
Jan 3, 2024 84.45 84.45 83.06 83.10 82.36 424,800
Jan 2, 2024 86.00 86.52 84.85 85.30 84.54 668,300
Dec 29, 2023 86.90 87.37 86.69 86.76 85.99 565,800
Dec 28, 2023 86.59 87.13 86.40 86.85 86.08 367,800
Dec 27, 2023 86.81 87.47 86.52 86.94 86.17 299,300
Dec 26, 2023 86.39 87.08 86.07 86.84 86.07 395,800
Dec 22, 2023 86.00 86.76 85.79 86.37 85.60 450,000
Dec 21, 2023 85.66 85.83 85.02 85.68 84.92 344,200
Dec 20, 2023 85.42 86.05 84.93 84.95 84.20 557,900
Dec 19, 2023 85.74 85.94 85.17 85.63 84.87 497,100
Dec 18, 2023 85.22 85.49 84.39 85.28 84.52 490,400
Dec 15, 2023 85.68 86.20 84.96 85.10 84.34 1,544,500
Dec 14, 2023 84.47 86.08 84.33 85.74 84.98 787,100
Dec 13, 2023 82.98 84.48 82.49 83.91 83.16 818,100
Dec 12, 2023 82.95 83.18 82.49 82.97 82.23 742,100
Dec 11, 2023 82.67 83.32 82.51 82.85 82.11 443,700
Dec 8, 2023 82.05 82.97 82.05 82.63 81.90 468,100
Dec 7, 2023 82.13 82.50 81.61 82.24 81.51 365,600
Dec 6, 2023 81.96 82.97 81.96 82.07 81.34 554,200
Dec 5, 2023 81.71 82.15 81.14 81.57 80.85 461,800
Dec 4, 2023 81.46 82.51 81.34 82.39 81.66 587,300
Dec 1, 2023 80.69 82.20 80.38 81.96 81.23 633,200
Nov 30, 2023 80.44 80.99 79.67 80.78 80.06 1,566,100
Nov 29, 2023 80.28 80.64 79.80 80.10 79.39 583,000
Nov 28, 2023 81.21 81.47 79.73 79.80 79.09 530,800
Nov 27, 2023 81.20 81.62 80.92 81.21 80.49 485,400
Nov 24, 2023 80.63 81.58 80.63 81.48 80.76 189,300
Nov 22, 2023 80.82 81.16 80.40 80.74 80.02 352,100
Nov 21, 2023 80.64 81.12 80.41 80.57 79.85 461,400
Nov 20, 2023 80.37 80.90 79.97 80.66 79.94 575,800
Nov 17, 2023 80.01 80.66 79.69 80.59 79.87 953,000
Nov 16, 2023 79.94 80.33 79.43 79.57 78.86 524,700
Nov 15, 2023 79.57 80.10 79.29 79.61 78.90 672,600
Nov 14, 2023 78.48 79.46 78.26 79.36 78.66 454,900
Nov 13, 2023 77.62 77.76 77.03 77.07 76.39 592,100
Nov 10, 2023 76.81 77.98 76.68 77.87 77.18 695,100
Nov 9, 2023 76.98 77.14 76.28 76.64 75.96 601,100
Nov 8, 2023 77.12 77.67 76.28 76.45 75.77 629,100
Nov 7, 2023 77.18 77.37 76.81 76.94 76.26 489,900
Nov 6, 2023 76.84 77.72 76.68 77.47 76.78 768,100
Nov 3, 2023 77.07 77.96 77.04 77.05 76.37 561,600
Nov 2, 2023 75.16 76.56 74.79 75.86 75.19 809,100
Nov 1, 2023 74.40 74.56 73.03 74.21 73.55 836,300
Oct 31, 2023 74.32 75.17 73.92 74.35 73.69 1,807,300
Oct 30, 2023 74.23 74.63 73.62 74.37 73.71 908,900
Oct 27, 2023 74.70 76.03 73.38 73.51 72.86 1,085,700
Oct 26, 2023 71.57 75.63 70.80 74.73 74.07 1,509,100
Oct 25, 2023 70.17 70.71 69.78 69.80 69.18 996,800
Oct 24, 2023 70.65 71.11 70.00 70.73 70.10 953,900
Oct 23, 2023 70.01 70.90 69.92 70.05 69.43 765,600
Oct 20, 2023 70.98 71.17 70.01 70.13 69.51 833,500
Oct 19, 2023 71.14 71.81 70.29 70.74 70.11 1,053,600
Oct 18, 2023 73.79 73.92 71.20 71.22 70.59 616,800

Related Tickers