Graco Inc. (GGG)
NYSE: GGG · Real-Time Price · USD
87.33
+2.65 (3.13%)
Aug 22, 2025, 4:00 PM - Market closed
Graco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 85.49 | 87.98 | 85.11 | 87.33 | 87.33 | 3.13% | 523,452 |
| Aug 21, 2025 | 85.03 | 85.32 | 84.43 | 84.68 | 84.68 | -0.73% | 337,285 |
| Aug 20, 2025 | 86.24 | 86.71 | 85.24 | 85.30 | 85.30 | -1.07% | 784,892 |
| Aug 19, 2025 | 85.21 | 87.21 | 84.94 | 86.22 | 86.22 | 1.55% | 1,149,393 |
| Aug 18, 2025 | 84.39 | 84.99 | 84.14 | 84.90 | 84.90 | 0.59% | 566,812 |
| Aug 15, 2025 | 85.40 | 85.40 | 84.24 | 84.40 | 84.40 | -1.04% | 498,311 |
| Aug 14, 2025 | 87.12 | 87.13 | 85.07 | 85.29 | 85.29 | -2.55% | 575,632 |
| Aug 13, 2025 | 85.60 | 87.75 | 85.35 | 87.52 | 87.52 | 2.54% | 986,384 |
| Aug 12, 2025 | 83.84 | 85.38 | 83.31 | 85.35 | 85.35 | 2.63% | 741,848 |
| Aug 11, 2025 | 83.58 | 83.58 | 82.52 | 83.16 | 83.16 | -0.41% | 406,920 |
| Aug 8, 2025 | 83.97 | 84.32 | 83.40 | 83.50 | 83.50 | -0.49% | 522,994 |
| Aug 7, 2025 | 83.94 | 84.23 | 83.39 | 83.91 | 83.91 | 0.60% | 579,043 |
| Aug 6, 2025 | 83.74 | 84.04 | 83.03 | 83.41 | 83.41 | -0.56% | 1,256,598 |
| Aug 5, 2025 | 83.40 | 84.14 | 83.04 | 83.88 | 83.88 | 0.95% | 562,657 |
| Aug 4, 2025 | 82.76 | 83.23 | 82.52 | 83.09 | 83.09 | 0.62% | 621,198 |
| Aug 1, 2025 | 83.13 | 83.27 | 81.57 | 82.58 | 82.58 | -1.67% | 666,400 |
| Jul 31, 2025 | 83.06 | 84.57 | 83.06 | 83.98 | 83.98 | 0.66% | 934,000 |
| Jul 30, 2025 | 84.57 | 84.75 | 83.12 | 83.43 | 83.43 | -1.35% | 631,448 |
| Jul 29, 2025 | 85.03 | 85.03 | 84.20 | 84.57 | 84.57 | 0.11% | 678,885 |
| Jul 28, 2025 | 84.62 | 85.15 | 84.04 | 84.48 | 84.48 | -0.13% | 792,767 |
| Jul 25, 2025 | 85.34 | 85.34 | 83.39 | 84.59 | 84.59 | -0.29% | 1,292,359 |
| Jul 24, 2025 | 83.43 | 85.65 | 82.39 | 84.84 | 84.84 | -2.68% | 1,724,388 |
| Jul 23, 2025 | 87.47 | 87.69 | 86.89 | 87.18 | 87.18 | -0.02% | 979,965 |
| Jul 22, 2025 | 86.09 | 87.69 | 85.98 | 87.20 | 87.20 | 1.17% | 850,120 |
| Jul 21, 2025 | 86.88 | 87.02 | 86.18 | 86.19 | 86.19 | -0.71% | 684,034 |
| Jul 18, 2025 | 87.98 | 88.00 | 86.15 | 86.81 | 86.53 | -1.01% | 566,153 |
| Jul 17, 2025 | 86.73 | 87.91 | 86.49 | 87.70 | 87.42 | 1.42% | 749,549 |
| Jul 16, 2025 | 86.10 | 86.71 | 84.93 | 86.47 | 86.20 | 0.59% | 711,925 |
| Jul 15, 2025 | 87.50 | 87.62 | 85.96 | 85.96 | 85.69 | -1.38% | 644,763 |
| Jul 14, 2025 | 87.28 | 87.65 | 86.28 | 87.16 | 86.88 | -0.58% | 642,985 |
| Jul 11, 2025 | 88.18 | 88.41 | 87.31 | 87.67 | 87.39 | -1.28% | 628,133 |
| Jul 10, 2025 | 88.22 | 89.67 | 88.10 | 88.81 | 88.53 | 0.41% | 684,469 |
| Jul 9, 2025 | 88.45 | 88.88 | 87.49 | 88.45 | 88.17 | 0.33% | 399,856 |
| Jul 8, 2025 | 87.58 | 88.84 | 86.98 | 88.16 | 87.88 | 0.63% | 640,747 |
| Jul 7, 2025 | 88.50 | 88.82 | 87.29 | 87.61 | 87.33 | -1.33% | 636,248 |
| Jul 3, 2025 | 88.71 | 89.40 | 88.35 | 88.79 | 88.51 | 0.34% | 466,993 |
| Jul 2, 2025 | 87.88 | 88.54 | 87.22 | 88.49 | 88.21 | 0.94% | 713,474 |
| Jul 1, 2025 | 85.64 | 88.73 | 85.46 | 87.67 | 87.39 | 1.98% | 709,939 |
| Jun 30, 2025 | 86.19 | 86.50 | 85.23 | 85.97 | 85.70 | -0.21% | 677,405 |
| Jun 27, 2025 | 86.38 | 87.07 | 85.84 | 86.15 | 85.88 | -0.13% | 1,727,288 |
| Jun 26, 2025 | 85.48 | 86.36 | 85.24 | 86.26 | 85.99 | 1.14% | 480,596 |
| Jun 25, 2025 | 85.91 | 86.08 | 84.97 | 85.29 | 85.02 | -0.29% | 597,921 |
| Jun 24, 2025 | 85.42 | 85.71 | 84.90 | 85.54 | 85.27 | 0.23% | 594,461 |
| Jun 23, 2025 | 83.97 | 85.42 | 83.50 | 85.34 | 85.07 | 1.60% | 638,625 |
| Jun 20, 2025 | 85.01 | 85.25 | 83.68 | 84.00 | 83.73 | -0.72% | 1,759,139 |
| Jun 18, 2025 | 83.59 | 85.07 | 83.40 | 84.61 | 84.34 | 1.21% | 850,744 |
| Jun 17, 2025 | 84.44 | 84.99 | 83.31 | 83.60 | 83.33 | -1.68% | 579,262 |
| Jun 16, 2025 | 84.35 | 85.06 | 83.92 | 85.03 | 84.76 | 1.78% | 1,000,868 |
| Jun 13, 2025 | 84.21 | 84.68 | 83.25 | 83.54 | 83.27 | -1.87% | 612,732 |
| Jun 12, 2025 | 85.08 | 85.24 | 84.62 | 85.13 | 84.86 | -0.41% | 468,773 |