Graco Inc. (GGG)
NYSE: GGG · Real-Time Price · USD
80.50
+1.53 (1.94%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Graco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 81.48 | 81.48 | 78.10 | 80.50 | 80.50 | 1.94% | 1,791,505 |
| Apr 23, 2025 | 80.25 | 82.07 | 78.35 | 78.97 | 78.97 | -0.01% | 1,711,522 |
| Apr 22, 2025 | 77.51 | 79.24 | 77.19 | 78.98 | 78.98 | 3.05% | 718,425 |
| Apr 21, 2025 | 77.23 | 77.78 | 75.91 | 76.64 | 76.64 | -2.47% | 657,917 |
| Apr 17, 2025 | 78.50 | 79.14 | 78.12 | 78.58 | 78.58 | 0.20% | 658,830 |
| Apr 16, 2025 | 79.12 | 79.90 | 77.72 | 78.42 | 78.42 | -1.01% | 927,592 |
| Apr 15, 2025 | 79.89 | 80.69 | 79.14 | 79.22 | 79.22 | -0.68% | 890,196 |
| Apr 14, 2025 | 79.96 | 80.82 | 79.27 | 79.76 | 79.76 | 0.06% | 911,829 |
| Apr 11, 2025 | 78.11 | 80.47 | 77.22 | 79.71 | 79.44 | 2.30% | 978,213 |
| Apr 10, 2025 | 77.99 | 78.78 | 75.59 | 77.92 | 77.65 | -1.37% | 1,346,757 |
| Apr 9, 2025 | 72.55 | 79.39 | 72.29 | 79.00 | 78.73 | 6.73% | 1,398,173 |
| Apr 8, 2025 | 76.46 | 77.42 | 72.93 | 74.02 | 73.77 | -0.55% | 1,540,301 |
| Apr 7, 2025 | 73.87 | 77.06 | 72.06 | 74.43 | 74.17 | -1.77% | 1,890,713 |
| Apr 4, 2025 | 77.63 | 78.54 | 75.64 | 75.77 | 75.51 | -5.55% | 2,023,298 |
| Apr 3, 2025 | 82.06 | 82.71 | 80.12 | 80.22 | 79.94 | -5.22% | 767,353 |
| Apr 2, 2025 | 83.60 | 85.15 | 83.43 | 84.64 | 84.35 | 0.32% | 952,218 |
| Apr 1, 2025 | 83.23 | 84.40 | 82.76 | 84.37 | 84.08 | 1.03% | 784,990 |
| Mar 31, 2025 | 82.89 | 84.10 | 82.10 | 83.51 | 83.22 | 0.11% | 792,109 |
| Mar 28, 2025 | 84.27 | 84.86 | 82.92 | 83.42 | 83.13 | -1.21% | 583,930 |
| Mar 27, 2025 | 84.99 | 84.99 | 83.79 | 84.44 | 84.15 | -0.19% | 791,207 |
| Mar 26, 2025 | 84.25 | 85.18 | 83.61 | 84.60 | 84.31 | 0.42% | 605,365 |
| Mar 25, 2025 | 84.18 | 84.54 | 83.56 | 84.25 | 83.96 | 0.47% | 640,755 |
| Mar 24, 2025 | 82.77 | 83.97 | 82.25 | 83.86 | 83.57 | 2.06% | 820,981 |
| Mar 21, 2025 | 82.66 | 82.66 | 81.16 | 82.17 | 81.89 | -1.33% | 2,288,494 |
| Mar 20, 2025 | 82.64 | 83.82 | 82.42 | 83.28 | 82.99 | -0.29% | 732,447 |
| Mar 19, 2025 | 83.67 | 84.28 | 82.44 | 83.52 | 83.23 | -0.11% | 1,052,207 |
| Mar 18, 2025 | 84.08 | 84.35 | 82.96 | 83.61 | 83.32 | -0.90% | 677,340 |
| Mar 17, 2025 | 83.46 | 84.70 | 83.46 | 84.37 | 84.08 | 0.57% | 559,814 |
| Mar 14, 2025 | 83.24 | 84.02 | 82.92 | 83.89 | 83.60 | 1.39% | 482,801 |
| Mar 13, 2025 | 83.92 | 84.50 | 82.41 | 82.74 | 82.46 | -1.21% | 459,347 |
| Mar 12, 2025 | 84.99 | 85.54 | 83.48 | 83.75 | 83.46 | -1.26% | 598,887 |
| Mar 11, 2025 | 86.79 | 87.04 | 84.38 | 84.82 | 84.53 | -2.26% | 737,038 |
| Mar 10, 2025 | 86.83 | 88.02 | 86.32 | 86.78 | 86.48 | -0.87% | 1,056,259 |
| Mar 7, 2025 | 85.63 | 87.67 | 85.25 | 87.54 | 87.24 | 1.37% | 944,537 |
| Mar 6, 2025 | 85.10 | 86.73 | 84.75 | 86.36 | 86.06 | 0.90% | 1,162,376 |
| Mar 5, 2025 | 83.52 | 85.78 | 83.41 | 85.59 | 85.30 | 2.70% | 944,620 |
| Mar 4, 2025 | 84.46 | 84.61 | 82.88 | 83.34 | 83.05 | -2.25% | 1,291,999 |
| Mar 3, 2025 | 87.37 | 87.49 | 85.09 | 85.26 | 84.97 | -2.08% | 1,057,139 |
| Feb 28, 2025 | 86.33 | 87.20 | 85.77 | 87.07 | 86.77 | 1.17% | 1,414,199 |
| Feb 27, 2025 | 85.60 | 87.09 | 85.28 | 86.06 | 85.76 | 0.26% | 740,609 |
| Feb 26, 2025 | 86.79 | 87.28 | 85.74 | 85.84 | 85.55 | -1.14% | 832,779 |
| Feb 25, 2025 | 86.47 | 87.40 | 85.87 | 86.83 | 86.53 | 0.63% | 886,658 |
| Feb 24, 2025 | 86.18 | 87.13 | 85.32 | 86.29 | 85.99 | 0.28% | 872,248 |
| Feb 21, 2025 | 87.81 | 87.89 | 85.54 | 86.05 | 85.75 | -1.38% | 871,301 |
| Feb 20, 2025 | 87.11 | 87.60 | 86.74 | 87.25 | 86.95 | 0.07% | 478,511 |
| Feb 19, 2025 | 86.81 | 87.57 | 86.10 | 87.19 | 86.89 | 0.03% | 507,995 |
| Feb 18, 2025 | 85.89 | 87.27 | 85.80 | 87.16 | 86.86 | 1.59% | 553,991 |
| Feb 14, 2025 | 86.34 | 86.97 | 85.56 | 85.80 | 85.51 | -0.30% | 601,270 |
| Feb 13, 2025 | 85.51 | 86.19 | 84.84 | 86.06 | 85.76 | 1.09% | 559,828 |
| Feb 12, 2025 | 84.77 | 85.35 | 84.40 | 85.13 | 84.84 | -0.76% | 661,756 |