Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graco Inc (NY: GGG )

82.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 79.97 80.52 79.21 80.31 1,575,231 +0.68(+0.85%)
Nov 29, 2023 79.82 80.17 79.34 79.64 586,390 +0.30(+0.38%)
Nov 28, 2023 80.74 81.00 79.27 79.34 533,934 -1.40(-1.74%)
Nov 27, 2023 80.73 81.15 80.45 80.74 488,189 -0.27(-0.33%)
Nov 24, 2023 80.16 81.11 80.16 81.01 190,382 +0.74(+0.92%)
Nov 22, 2023 80.35 80.69 79.93 80.27 354,148 +0.17(+0.21%)
Nov 21, 2023 80.17 80.65 79.94 80.10 464,087 -0.09(-0.11%)
Nov 20, 2023 79.90 80.43 79.51 80.19 579,176 +0.07(+0.09%)
Nov 17, 2023 79.55 80.19 79.23 80.12 958,576 +1.01(+1.28%)
Nov 16, 2023 79.48 79.86 78.97 79.11 527,764 -0.04(-0.05%)
Nov 15, 2023 79.11 79.64 78.83 79.15 676,548 +0.25(+0.31%)
Nov 14, 2023 78.03 79.00 77.80 78.90 457,535 +2.28(+2.97%)
Nov 13, 2023 77.17 77.31 76.58 76.62 595,517 -0.80(-1.03%)
Nov 10, 2023 76.37 77.53 76.24 77.42 699,182 +1.22(+1.60%)
Nov 09, 2023 76.53 76.69 75.84 76.20 604,617 +0.19(+0.25%)
Nov 08, 2023 76.67 77.22 75.84 76.01 632,786 -0.49(-0.64%)
Nov 07, 2023 76.73 76.92 76.37 76.49 492,772 -0.53(-0.68%)
Nov 06, 2023 76.40 77.28 76.24 77.02 772,582 +0.42(+0.55%)
Nov 03, 2023 76.62 77.51 76.59 76.60 564,863 +1.18(+1.57%)
Nov 02, 2023 74.72 76.12 74.35 75.42 813,859 +1.64(+2.22%)
Nov 01, 2023 73.97 74.13 72.61 73.78 841,153 -0.14(-0.19%)
Oct 31, 2023 73.89 74.73 73.49 73.92 1,817,873 -0.02(-0.03%)
Oct 30, 2023 73.80 74.20 73.19 73.94 914,229 +0.86(+1.17%)
Oct 27, 2023 74.27 75.59 72.96 73.08 1,091,972 -1.21(-1.63%)
Oct 26, 2023 71.16 75.19 70.39 74.30 1,517,901 +4.90(+7.06%)
Oct 25, 2023 69.76 70.30 69.38 69.40 1,002,573 -0.92(-1.31%)
Oct 24, 2023 70.24 70.70 69.59 70.32 959,490 +0.68(+0.97%)
Oct 23, 2023 69.60 70.49 69.52 69.64 770,105 -0.08(-0.11%)
Oct 20, 2023 70.57 70.76 69.60 69.72 838,367 -0.61(-0.86%)
Oct 19, 2023 70.73 71.39 69.88 70.33 1,059,725 -0.48(-0.67%)
Oct 18, 2023 73.36 73.49 70.79 70.81 620,373 -3.52(-4.74%)
Oct 17, 2023 73.62 75.12 73.59 74.33 942,035 +0.29(+0.39%)
Oct 16, 2023 73.90 74.60 73.57 74.04 412,357 +0.88(+1.21%)
Oct 13, 2023 74.09 74.33 72.84 73.15 390,142 -0.81(-1.10%)
Oct 12, 2023 75.43 75.72 73.67 73.96 633,769 -1.24(-1.65%)
Oct 11, 2023 74.22 75.22 73.99 75.20 564,892 +1.02(+1.38%)
Oct 10, 2023 74.87 75.29 74.15 74.18 745,345 -0.39(-0.52%)
Oct 09, 2023 73.31 74.72 73.15 74.57 610,191 +0.43(+0.57%)
Oct 06, 2023 72.66 74.46 71.95 74.14 1,003,695 +1.32(+1.81%)
Oct 05, 2023 73.06 73.78 72.73 72.82 925,450 -0.88(-1.20%)
Oct 04, 2023 72.07 73.93 71.94 73.71 901,020 +1.80(+2.51%)
Oct 03, 2023 71.86 72.56 71.57 71.90 439,208 -0.36(-0.49%)
Oct 02, 2023 72.12 72.95 71.71 72.26 570,238 +0.03(+0.04%)
Sep 29, 2023 72.92 73.12 72.14 72.23 570,472 -0.21(-0.29%)
Sep 28, 2023 71.88 73.18 71.84 72.44 553,716 +0.50(+0.69%)
Sep 27, 2023 71.80 72.25 71.43 71.94 740,617 +0.51(+0.71%)
Sep 26, 2023 72.63 72.87 71.42 71.44 650,105 -1.71(-2.34%)
Sep 25, 2023 72.45 73.25 72.94 73.15 479,349 +0.47(+0.64%)
Sep 22, 2023 72.59 73.19 72.37 72.69 398,374 +0.03(+0.04%)
Sep 21, 2023 73.66 73.66 72.62 72.66 483,580 -1.43(-1.93%)
Sep 20, 2023 74.73 75.05 73.86 74.08 417,400 -0.24(-0.32%)
Sep 19, 2023 74.51 74.88 74.03 74.32 690,771 -0.72(-0.96%)
Sep 18, 2023 74.81 75.52 74.48 75.04 569,386 +0.47(+0.62%)
Sep 15, 2023 74.19 74.66 73.81 74.58 1,428,582 +0.04(+0.05%)
Sep 14, 2023 75.12 75.44 74.43 74.54 837,609 +0.06(+0.08%)
Sep 13, 2023 74.49 74.86 74.07 74.48 502,356 -0.29(-0.38%)
Sep 12, 2023 74.58 75.22 74.38 74.77 398,658 -0.40(-0.53%)
Sep 11, 2023 75.31 75.43 74.38 75.16 531,187 +0.13(+0.17%)
Sep 08, 2023 75.20 75.64 74.77 75.03 497,778 -0.18(-0.24%)
Sep 07, 2023 75.84 75.84 74.41 75.21 832,954 -1.10(-1.44%)
Sep 06, 2023 76.19 76.92 75.79 76.31 346,275 +0.31(+0.40%)
Sep 05, 2023 78.30 78.54 75.16 76.01 453,296 -2.75(-3.49%)
Sep 01, 2023 78.66 79.01 78.17 78.75 459,611 +0.52(+0.66%)
Aug 31, 2023 78.19 79.08 78.12 78.24 1,400,501 +0.13(+0.17%)
Aug 30, 2023 78.30 78.97 78.00 78.11 545,531 +0.00(+0.00%)
Aug 29, 2023 76.97 78.18 76.61 78.11 394,258 +1.14(+1.48%)
Aug 28, 2023 76.89 77.59 76.85 76.97 308,448 +0.34(+0.44%)
Aug 25, 2023 76.08 77.07 75.97 76.63 368,441 +1.18(+1.56%)
Aug 24, 2023 76.07 76.94 75.42 75.45 385,758 -0.83(-1.09%)
Aug 23, 2023 75.37 76.39 75.19 76.28 302,230 +1.25(+1.66%)
Aug 22, 2023 75.40 75.47 74.74 75.03 352,618 +0.15(+0.20%)
Aug 21, 2023 74.69 74.98 74.04 74.89 385,889 +0.09(+0.12%)
Aug 18, 2023 74.08 75.29 74.07 74.80 454,220 +0.43(+0.57%)
Aug 17, 2023 75.52 75.66 74.31 74.37 276,309 -0.98(-1.30%)
Aug 16, 2023 76.12 76.61 75.32 75.35 427,862 -0.84(-1.11%)
Aug 15, 2023 76.98 77.30 76.13 76.19 404,779 -1.31(-1.69%)
Aug 14, 2023 76.98 77.52 76.48 77.50 485,595 +0.42(+0.54%)
Aug 11, 2023 76.44 77.15 76.33 77.09 498,421 +0.50(+0.65%)
Aug 10, 2023 76.64 77.25 76.23 76.59 463,115 +0.13(+0.17%)
Aug 09, 2023 76.63 76.91 76.20 76.46 368,159 -0.37(-0.48%)
Aug 08, 2023 76.71 76.98 75.88 76.83 467,985 -0.71(-0.92%)
Aug 07, 2023 76.79 77.82 76.71 77.54 400,362 +1.18(+1.54%)
Aug 04, 2023 77.93 77.93 76.07 76.36 793,584 -1.38(-1.77%)
Aug 03, 2023 77.36 78.01 77.09 77.74 645,622 -0.08(-0.10%)
Aug 02, 2023 78.81 79.24 77.67 77.82 856,743 -1.46(-1.84%)
Aug 01, 2023 78.34 79.37 78.18 79.28 948,266 +0.65(+0.83%)
Jul 31, 2023 78.71 79.19 78.13 78.62 840,300 +0.24(+0.30%)
Jul 28, 2023 79.88 80.04 77.93 78.38 1,104,327 -1.14(-1.43%)
Jul 27, 2023 77.46 80.77 72.63 79.52 2,436,663 -6.46(-7.51%)
Jul 26, 2023 85.62 86.27 85.01 85.99 1,269,838 +0.03(+0.03%)
Jul 25, 2023 85.10 86.51 85.10 85.96 759,223 +0.20(+0.23%)
Jul 24, 2023 85.63 86.31 85.24 85.76 635,421 +0.29(+0.34%)
Jul 21, 2023 86.30 86.41 85.36 85.47 822,187 -0.63(-0.74%)
Jul 20, 2023 86.72 86.84 85.90 86.11 553,127 -0.54(-0.62%)
Jul 19, 2023 86.18 86.85 85.86 86.64 638,695 +0.15(+0.17%)
Jul 18, 2023 86.47 87.12 86.28 86.49 754,959 -0.13(-0.15%)
Jul 17, 2023 85.37 87.16 85.08 86.62 642,075 +1.08(+1.26%)
Jul 14, 2023 85.40 85.80 84.73 85.54 758,845 -0.01(-0.02%)
Jul 13, 2023 85.49 85.57 84.80 85.55 594,076 +0.57(+0.67%)
Jul 12, 2023 85.58 85.70 84.78 84.98 748,472 +0.39(+0.46%)
Jul 11, 2023 84.48 84.98 83.97 84.60 588,378 +0.44(+0.53%)
Jul 10, 2023 82.77 84.23 82.74 84.15 529,330 +1.55(+1.88%)
Jul 07, 2023 81.99 83.31 81.99 82.60 861,425 +0.31(+0.37%)
Jul 06, 2023 82.78 83.18 81.65 82.29 789,578 -1.08(-1.29%)
Jul 05, 2023 83.76 83.97 83.20 83.37 680,088 -1.30(-1.54%)
Jul 03, 2023 84.84 85.13 84.36 84.68 357,576 -0.67(-0.79%)
Jun 30, 2023 85.33 85.80 85.11 85.35 772,373 +0.61(+0.72%)
Jun 29, 2023 83.37 85.10 83.37 84.73 645,584 +0.97(+1.16%)
Jun 28, 2023 85.04 85.28 83.60 83.77 1,084,989 -1.02(-1.20%)
Jun 27, 2023 83.91 84.94 83.51 84.78 561,185 +1.29(+1.55%)
Jun 26, 2023 82.53 83.68 82.13 83.49 699,077 +0.91(+1.10%)
Jun 23, 2023 82.56 82.80 82.10 82.58 1,652,621 -0.75(-0.90%)
Jun 22, 2023 84.02 84.02 83.13 83.33 673,663 -0.64(-0.77%)
Jun 21, 2023 82.52 84.23 82.24 83.97 783,629 +0.95(+1.14%)
Jun 20, 2023 84.42 84.42 82.95 83.02 1,222,086 -2.10(-2.46%)
Jun 16, 2023 84.76 85.30 84.36 85.12 1,773,492 +0.71(+0.84%)
Jun 15, 2023 82.97 84.46 82.49 84.41 973,480 +7.03(+9.08%)
May 08, 2023 77.87 77.87 76.79 77.38 721,991 -0.35(-0.45%)
May 05, 2023 78.37 78.74 77.33 77.73 874,258 +0.35(+0.45%)
May 04, 2023 78.08 78.56 77.09 77.38 843,741 -0.41(-0.52%)
May 03, 2023 79.37 79.82 77.37 77.79 1,270,449 -1.15(-1.45%)
May 02, 2023 79.34 79.54 77.88 78.93 1,774,261 -0.41(-0.51%)
May 01, 2023 78.73 79.96 78.63 79.34 1,162,613 +0.97(+1.24%)
Apr 28, 2023 77.08 78.53 76.96 78.37 1,765,920 +1.62(+2.11%)
Apr 27, 2023 71.16 77.31 70.66 76.75 2,704,016 +8.59(+12.60%)
Apr 26, 2023 68.55 69.16 67.98 68.16 1,279,608 -1.12(-1.61%)
Apr 25, 2023 69.55 69.92 69.18 69.28 780,737 -0.45(-0.65%)
Apr 24, 2023 69.88 70.47 69.61 69.73 672,587 -0.40(-0.56%)
Apr 21, 2023 70.05 70.24 69.47 70.13 814,626 +0.33(+0.47%)
Apr 20, 2023 69.27 69.92 68.95 69.80 785,730 +0.19(+0.27%)
Apr 19, 2023 69.93 70.07 69.29 69.61 556,709 -0.51(-0.73%)
Apr 18, 2023 70.58 70.75 69.81 70.13 646,675 -0.16(-0.22%)
Apr 17, 2023 70.10 70.32 69.67 70.28 620,678 +0.39(+0.55%)
Apr 14, 2023 70.18 70.79 69.50 69.90 630,129 -0.15(-0.22%)
Apr 13, 2023 69.68 70.09 68.58 70.05 675,843 +0.44(+0.64%)
Apr 12, 2023 69.65 70.05 69.34 69.61 495,415 +0.38(+0.56%)
Apr 11, 2023 69.13 69.60 68.95 69.22 487,984 +0.45(+0.66%)
Apr 10, 2023 67.75 68.78 67.74 68.77 369,163 +0.76(+1.12%)
Apr 06, 2023 68.50 68.59 67.78 68.01 503,889 -0.49(-0.72%)
Apr 05, 2023 69.20 69.45 67.93 68.51 811,308 -1.14(-1.64%)
Apr 04, 2023 71.39 71.39 69.27 69.65 914,491 -1.66(-2.32%)
Apr 03, 2023 71.71 71.99 70.89 71.30 1,039,010 -0.62(-0.86%)
Mar 31, 2023 71.18 72.01 71.01 71.92 788,919 +1.24(+1.76%)
Mar 30, 2023 70.79 71.09 70.63 70.68 624,059 +0.41(+0.59%)
Mar 29, 2023 70.08 70.34 69.72 70.27 849,132 +0.89(+1.28%)
Mar 28, 2023 68.96 69.43 68.85 69.38 647,772 +0.52(+0.76%)
Mar 27, 2023 68.77 68.95 68.27 68.86 1,099,335 +0.84(+1.23%)
Mar 24, 2023 67.56 68.09 66.97 68.02 769,641 +0.01(+0.01%)
Mar 23, 2023 67.33 68.92 67.12 68.01 1,129,113 +0.73(+1.08%)
Mar 22, 2023 68.43 68.91 67.23 67.28 622,586 -1.17(-1.71%)
Mar 21, 2023 68.70 68.95 67.74 68.46 689,755 +0.55(+0.81%)
Mar 20, 2023 66.70 68.00 66.62 67.90 655,926 +1.66(+2.50%)
Mar 17, 2023 66.94 66.94 65.72 66.25 1,362,354 -0.81(-1.20%)
Mar 16, 2023 65.60 67.33 65.55 67.06 831,825 +0.89(+1.34%)
Mar 15, 2023 66.80 66.99 65.19 66.17 1,031,762 -1.70(-2.51%)
Mar 14, 2023 67.29 68.15 66.83 67.87 832,848 +1.73(+2.62%)
Mar 13, 2023 65.94 67.04 65.48 66.14 693,192 -0.50(-0.75%)
Mar 10, 2023 68.14 68.14 65.95 66.64 892,049 -1.43(-2.10%)
Mar 09, 2023 69.06 69.36 67.82 68.07 646,293 -0.77(-1.12%)
Mar 08, 2023 68.66 69.00 68.44 68.84 669,390 +0.22(+0.32%)
Mar 07, 2023 69.38 69.45 68.39 68.62 768,816 -0.72(-1.04%)
Mar 06, 2023 70.03 70.21 69.19 69.34 764,609 -0.68(-0.97%)
Mar 03, 2023 68.96 70.02 68.59 70.02 1,115,755 +1.19(+1.73%)
Mar 02, 2023 67.82 68.90 67.59 68.83 1,043,458 +0.69(+1.01%)
Mar 01, 2023 68.22 68.75 67.99 68.14 1,359,302 -0.36(-0.53%)
Feb 28, 2023 68.83 69.44 68.51 68.51 9,675,680 -0.42(-0.61%)
Feb 27, 2023 69.15 69.98 68.86 68.93 1,125,239 +0.31(+0.45%)
Feb 24, 2023 68.32 68.86 67.80 68.62 973,613 -0.63(-0.91%)
Feb 23, 2023 69.62 70.26 68.59 69.25 1,072,357 -0.12(-0.17%)
Feb 22, 2023 69.48 70.10 69.25 69.37 831,137 +0.11(+0.16%)
Feb 21, 2023 70.66 70.92 69.25 69.26 1,104,106 -2.13(-2.98%)
Feb 17, 2023 70.45 71.57 70.30 71.39 735,577 +0.99(+1.40%)
Feb 16, 2023 70.40 71.34 70.16 70.41 644,172 -0.97(-1.35%)
Feb 15, 2023 70.63 71.79 70.63 71.37 616,604 +0.55(+0.78%)
Feb 14, 2023 70.90 71.41 70.21 70.82 854,602 -0.16(-0.22%)
Feb 13, 2023 69.90 71.16 69.78 70.98 879,463 +1.21(+1.74%)
Feb 10, 2023 68.89 70.17 68.77 69.77 1,484,219 +1.83(+2.70%)
Feb 09, 2023 69.49 69.73 67.91 67.93 577,905 -1.19(-1.72%)
Feb 08, 2023 69.33 69.80 68.93 69.13 433,736 -0.67(-0.96%)
Feb 07, 2023 69.46 70.11 68.61 69.80 810,203 -0.15(-0.21%)
Feb 06, 2023 69.72 70.28 69.72 69.94 1,045,614 -0.31(-0.43%)
Feb 03, 2023 69.76 70.43 69.71 70.25 901,496 -0.11(-0.15%)
Feb 02, 2023 70.83 71.42 70.12 70.36 1,232,026 +0.86(+1.23%)
Feb 01, 2023 67.26 69.84 67.09 69.50 1,251,120 +2.20(+3.26%)
Jan 31, 2023 65.82 67.31 65.82 67.30 1,486,438 +1.72(+2.63%)
Jan 30, 2023 66.09 66.70 65.46 65.58 853,741 -0.63(-0.95%)
Jan 27, 2023 65.40 66.82 65.33 66.21 763,264 +0.58(+0.89%)
Jan 26, 2023 66.46 66.69 65.00 65.63 974,200 -0.43(-0.66%)
Jan 25, 2023 65.59 66.31 65.11 66.06 729,778 -0.15(-0.22%)
Jan 24, 2023 65.79 66.78 64.95 66.21 479,333 +0.44(+0.67%)
Jan 23, 2023 66.18 66.37 65.25 65.77 1,062,259 -0.26(-0.39%)
Jan 20, 2023 65.70 66.05 65.14 66.02 1,133,459 +0.51(+0.78%)
Jan 19, 2023 67.52 67.66 65.47 65.51 824,075 -2.25(-3.31%)
Jan 18, 2023 68.55 69.18 67.63 67.76 824,835 -0.67(-0.98%)
Jan 17, 2023 69.37 69.37 68.35 68.43 589,353 -0.91(-1.31%)
Jan 13, 2023 68.45 69.44 68.24 69.34 695,550 +0.58(+0.84%)
Jan 12, 2023 69.24 69.43 68.52 68.76 652,627 -0.32(-0.47%)
Jan 11, 2023 68.53 69.13 68.31 69.08 589,456 +0.76(+1.11%)
Jan 10, 2023 67.87 68.70 67.73 68.33 550,286 +0.48(+0.71%)
Jan 09, 2023 67.41 68.93 67.12 67.85 631,748 +0.50(+0.74%)
Jan 06, 2023 66.41 67.57 66.15 67.34 612,627 +1.73(+2.63%)
Jan 05, 2023 66.84 67.33 65.48 65.62 739,685 -1.58(-2.35%)
Jan 04, 2023 67.06 67.58 66.50 67.20 786,619 +0.53(+0.80%)
Jan 03, 2023 66.46 66.85 65.78 66.67 773,967 +0.63(+0.95%)
Dec 30, 2022 66.20 66.37 65.39 66.04 466,037 -0.55(-0.83%)
Dec 29, 2022 65.70 66.94 65.42 66.59 387,182 +1.45(+2.23%)
Dec 28, 2022 66.11 66.44 65.09 65.14 342,964 -0.83(-1.27%)
Dec 27, 2022 65.59 66.20 65.21 65.97 330,950 +0.40(+0.61%)
Dec 23, 2022 65.07 65.78 64.69 65.57 406,721 +0.39(+0.60%)
Dec 22, 2022 65.65 65.65 64.29 65.17 432,362 -1.02(-1.54%)
Dec 21, 2022 65.31 66.34 65.29 66.20 621,180 +1.19(+1.83%)
Dec 20, 2022 64.23 65.60 64.10 65.01 862,151 +0.55(+0.85%)
Dec 19, 2022 64.65 65.41 64.20 64.46 815,081 -0.39(-0.61%)
Dec 16, 2022 64.48 65.07 64.05 64.85 1,314,042 -0.28(-0.44%)
Dec 15, 2022 66.67 66.67 64.69 65.14 822,487 -2.25(-3.34%)
Dec 14, 2022 68.27 68.69 67.04 67.38 699,199 -0.81(-1.18%)
Dec 13, 2022 69.19 69.45 67.46 68.19 686,721 +0.51(+0.75%)
Dec 12, 2022 66.98 67.69 66.45 67.68 608,947 +1.01(+1.52%)
Dec 09, 2022 67.28 67.46 66.62 66.67 435,154 -0.46(-0.69%)
Dec 08, 2022 66.77 67.20 66.48 67.13 541,249 +0.58(+0.87%)
Dec 07, 2022 66.09 66.78 65.94 66.55 690,681 +0.34(+0.52%)
Dec 06, 2022 67.64 67.82 65.35 66.21 769,757 -1.39(-2.06%)
Dec 05, 2022 67.75 68.23 66.90 67.60 708,815 -1.36(-1.98%)
Dec 02, 2022 67.65 69.28 67.40 68.96 753,010 +0.44(+0.64%)
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.