Graco Inc (NY: GGG )

79.71 USD +1.87 (+2.40%)
Official Closing Price Updated: 4:10 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 77.93 78.85 77.34 77.84 629,967 -0.24(-0.31%)
Jul 30, 2021 76.42 78.10 76.29 78.08 1,126,798 +1.70(+2.23%)
Jul 29, 2021 76.41 76.55 75.90 76.38 464,610 +0.69(+0.91%)
Jul 28, 2021 75.67 75.86 75.07 75.69 507,313 +0.25(+0.33%)
Jul 27, 2021 75.96 76.08 74.83 75.44 657,605 -0.86(-1.13%)
Jul 26, 2021 76.64 76.99 75.78 76.30 662,282 -0.34(-0.44%)
Jul 23, 2021 76.68 76.83 75.49 76.64 579,161 +0.54(+0.71%)
Jul 22, 2021 76.00 77.12 75.11 76.10 1,302,241 -2.22(-2.83%)
Jul 21, 2021 77.47 78.40 77.47 78.32 1,080,761 +1.29(+1.67%)
Jul 20, 2021 75.85 77.72 75.64 77.03 910,427 +1.43(+1.89%)
Jul 19, 2021 75.72 76.05 74.84 75.60 781,345 -0.87(-1.14%)
Jul 16, 2021 76.39 76.98 76.12 76.47 579,162 +0.06(+0.08%)
Jul 15, 2021 76.58 77.10 76.10 76.41 432,127 -0.46(-0.60%)
Jul 14, 2021 77.37 77.73 76.40 76.87 492,153 -0.41(-0.53%)
Jul 13, 2021 77.55 77.65 77.10 77.28 681,433 -0.26(-0.34%)
Jul 12, 2021 77.24 77.60 77.11 77.54 739,329 -0.14(-0.18%)
Jul 09, 2021 78.34 78.51 77.65 77.68 883,390 +0.07(+0.09%)
Jul 08, 2021 77.38 78.33 77.07 77.61 741,583 -0.74(-0.94%)
Jul 07, 2021 76.20 78.68 75.97 78.35 1,062,995 +2.07(+2.71%)
Jul 06, 2021 76.33 76.36 74.96 76.28 789,269 -0.05(-0.07%)
Jul 02, 2021 76.10 76.43 75.39 76.33 315,779 +0.44(+0.58%)
Jul 01, 2021 76.00 76.20 75.59 75.89 645,749 +0.19(+0.25%)
Jun 30, 2021 75.36 75.88 75.21 75.70 493,360 +0.11(+0.15%)
Jun 29, 2021 75.39 76.14 75.13 75.59 493,380 +0.45(+0.60%)
Jun 28, 2021 75.20 75.28 74.38 75.14 414,946 +0.16(+0.21%)
Jun 25, 2021 74.16 75.07 74.14 74.98 1,307,878 +0.95(+1.28%)
Jun 24, 2021 74.29 74.41 73.50 74.03 384,058 +0.28(+0.38%)
Jun 23, 2021 73.62 74.23 73.29 73.75 682,648 +0.36(+0.49%)
Jun 22, 2021 72.51 73.50 72.24 73.39 658,210 +0.73(+1.00%)
Jun 21, 2021 71.78 72.96 71.51 72.66 400,623 +1.48(+2.08%)
Jun 18, 2021 70.76 71.64 70.61 71.18 1,007,754 -0.33(-0.46%)
Jun 17, 2021 72.47 72.77 71.24 71.51 705,515 -0.95(-1.31%)
Jun 16, 2021 73.68 73.68 72.44 72.46 391,536 -1.26(-1.71%)
Jun 15, 2021 73.91 74.01 73.33 73.72 317,520 +0.05(+0.07%)
Jun 14, 2021 73.86 73.86 73.06 73.67 346,469 -0.18(-0.24%)
Jun 11, 2021 73.95 74.05 73.06 73.85 300,051 +0.37(+0.50%)
Jun 10, 2021 73.92 74.11 73.18 73.48 343,199 -0.22(-0.30%)
Jun 09, 2021 74.31 74.38 73.65 73.70 365,222 -0.76(-1.02%)
Jun 08, 2021 74.74 74.74 73.76 74.46 594,696 -0.26(-0.35%)
Jun 07, 2021 75.06 75.34 74.20 74.72 781,406 -0.64(-0.85%)
Jun 04, 2021 74.52 75.36 74.31 75.36 466,434 +0.95(+1.28%)
Jun 03, 2021 74.80 75.11 73.85 74.41 699,507 -0.64(-0.85%)
Jun 02, 2021 76.14 76.14 74.69 75.05 424,287 -0.92(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.