La bourse est fermée

Graco Inc. (GGG)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
93,66-0,51 (-0,54 %)
À partir de 01:39PM EDT. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202494,3094,4793,5793,6693,66146 592
27 mars 202493,8794,3493,1394,1794,17564 200
26 mars 202493,5193,8493,1893,2893,28630 600
25 mars 202494,1994,4893,4593,5193,51387 600
22 mars 202494,6994,6993,8194,3594,35592 500
21 mars 202493,6194,7793,2394,6494,64499 800
20 mars 202492,6693,4092,3493,2193,21501 000
19 mars 202492,1892,6491,8992,6292,62488 300
18 mars 202493,4693,8791,9392,0192,01825 900
15 mars 202492,9594,5092,7393,4493,442 358 600
14 mars 202494,0794,5793,0393,4693,461 013 100
13 mars 202492,9094,2592,6393,8793,87862 300
12 mars 202492,3693,3492,0992,9292,92465 900
11 mars 202492,2992,7591,8192,5892,58405 600
08 mars 202493,7193,7492,3492,6292,62415 100
07 mars 202492,7593,6892,6093,5193,51444 600
06 mars 202491,5092,3691,3192,2192,21537 700
05 mars 202491,4391,6790,4690,9390,93566 100
04 mars 202491,5992,6391,4391,5091,50706 100
01 mars 202490,9991,4490,5491,2891,28572 300
29 févr. 202490,4191,5389,5391,2691,261 469 100
28 févr. 202489,4090,2889,1389,9889,98638 300
27 févr. 202490,0490,0488,9589,5789,57426 100
26 févr. 202489,8790,3289,6389,8689,86522 400
23 févr. 202490,0090,4789,3590,3690,36444 100
22 févr. 202489,0089,7988,5689,7189,71712 700
21 févr. 202488,0988,7588,0688,6788,67585 700
20 févr. 202487,5088,2687,2188,0188,01510 700
16 févr. 202488,6889,3588,1088,1588,15495 000
15 févr. 202488,5089,1988,1388,6488,64590 500
14 févr. 202488,0088,4587,1888,3488,34631 400
13 févr. 202486,7588,0886,0687,5487,541 061 900
12 févr. 202487,9588,2587,6388,1488,14687 400
09 févr. 202488,0088,3187,7788,1688,16528 100
08 févr. 202487,3587,9286,5687,8387,83899 700
07 févr. 202487,2387,8986,9287,3087,301 273 800
06 févr. 202486,0886,9885,8386,8586,85801 200
05 févr. 202485,6986,3885,2286,0886,08637 300
02 févr. 202486,3187,0085,3686,9486,94771 600
01 févr. 202485,6786,7085,1186,6286,62554 000
31 janv. 202486,8486,8585,0085,3085,302 027 100
30 janv. 202484,8386,9583,6386,8486,841 312 100
29 janv. 202484,4385,2884,1685,1485,14918 000
26 janv. 202484,6985,0084,1984,7584,75637 100
25 janv. 202484,6685,0884,1784,5784,57477 100
24 janv. 202485,4885,4883,8984,0484,04361 700
23 janv. 202485,8085,8984,8785,0285,02330 100
22 janv. 202485,3086,0385,1785,5485,54339 300
19 janv. 202484,8685,0683,8185,0085,00476 300
19 janv. 20240.255 Dividende
18 janv. 202483,7684,9983,7684,8684,60522 300
17 janv. 202483,6184,1683,3283,3383,08620 300
16 janv. 202484,0484,4983,3484,4284,17581 200
12 janv. 202484,8184,8384,0784,5384,28402 200
11 janv. 202483,5184,2183,0584,0583,80557 700
10 janv. 202483,2683,8083,0283,3083,05521 700
09 janv. 202482,9083,6482,5483,2382,98478 100
08 janv. 202483,2283,7882,9183,7383,48616 600
05 janv. 202482,9183,5382,8883,1682,91524 400
04 janv. 202483,0183,9383,0183,3783,12474 100
03 janv. 202484,4584,4583,0683,1082,85424 800
02 janv. 202486,0086,5284,8585,3085,04668 300
29 déc. 202386,9087,3786,6986,7686,50565 800
28 déc. 202386,5987,1386,4086,8586,59367 800
27 déc. 202386,8187,4786,5286,9486,68299 300
26 déc. 202386,3987,0886,0786,8486,58395 800
22 déc. 202386,0086,7685,7986,3786,11450 000
21 déc. 202385,6685,8385,0285,6885,42344 200
20 déc. 202385,4286,0584,9384,9584,69557 900
19 déc. 202385,7485,9485,1785,6385,37497 100
18 déc. 202385,2285,4984,3985,2885,02490 400
15 déc. 202385,6886,2084,9685,1084,841 544 500
14 déc. 202384,4786,0884,3385,7485,48787 100
13 déc. 202382,9884,4882,4983,9183,66818 100
12 déc. 202382,9583,1882,4982,9782,72742 100
11 déc. 202382,6783,3282,5182,8582,60443 700
08 déc. 202382,0582,9782,0582,6382,38468 100
07 déc. 202382,1382,5081,6182,2481,99365 600
06 déc. 202381,9682,9781,9682,0781,82554 200
05 déc. 202381,7182,1581,1481,5781,32461 800
04 déc. 202381,4682,5181,3482,3982,14587 300
01 déc. 202380,6982,2080,3881,9681,71633 200
30 nov. 202380,4480,9979,6780,7880,541 566 100
29 nov. 202380,2880,6479,8080,1079,86583 000
28 nov. 202381,2181,4779,7379,8079,56530 800
27 nov. 202381,2081,6280,9281,2180,97485 400
24 nov. 202380,6381,5880,6381,4881,24189 300
22 nov. 202380,8281,1680,4080,7480,50352 100
21 nov. 202380,6481,1280,4180,5780,33461 400
20 nov. 202380,3780,9079,9780,6680,42575 800
17 nov. 202380,0180,6679,6980,5980,35953 000
16 nov. 202379,9480,3379,4379,5779,33524 700
15 nov. 202379,5780,1079,2979,6179,37672 600
14 nov. 202378,4879,4678,2679,3679,12454 900
13 nov. 202377,6277,7677,0377,0776,84592 100
10 nov. 202376,8177,9876,6877,8777,64695 100
09 nov. 202376,9877,1476,2876,6476,41601 100
08 nov. 202377,1277,6776,2876,4576,22629 100
07 nov. 202377,1877,3776,8176,9476,71489 900
06 nov. 202376,8477,7276,6877,4777,24768 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...