Graco Inc. (GGG)
NYSE: GGG · Real-Time Price · USD
83.42
-1.02 (-1.21%)
At close: Mar 28, 2025, 4:00 PM
83.22
-0.20 (-0.24%)
After-hours: Mar 28, 2025, 7:49 PM EDT
Graco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 84.27 | 84.86 | 82.92 | 83.42 | 83.42 | -1.21% | 583,930 |
| Mar 27, 2025 | 84.99 | 84.99 | 83.79 | 84.44 | 84.44 | -0.19% | 791,207 |
| Mar 26, 2025 | 84.25 | 85.18 | 83.61 | 84.60 | 84.60 | 0.42% | 605,365 |
| Mar 25, 2025 | 84.18 | 84.54 | 83.56 | 84.25 | 84.25 | 0.47% | 640,755 |
| Mar 24, 2025 | 82.77 | 83.97 | 82.25 | 83.86 | 83.86 | 2.06% | 820,981 |
| Mar 21, 2025 | 82.66 | 82.66 | 81.16 | 82.17 | 82.17 | -1.33% | 2,288,494 |
| Mar 20, 2025 | 82.64 | 83.82 | 82.42 | 83.28 | 83.28 | -0.29% | 732,447 |
| Mar 19, 2025 | 83.67 | 84.28 | 82.44 | 83.52 | 83.52 | -0.11% | 1,052,207 |
| Mar 18, 2025 | 84.08 | 84.35 | 82.96 | 83.61 | 83.61 | -0.90% | 677,340 |
| Mar 17, 2025 | 83.46 | 84.70 | 83.46 | 84.37 | 84.37 | 0.57% | 559,814 |
| Mar 14, 2025 | 83.24 | 84.02 | 82.92 | 83.89 | 83.89 | 1.39% | 482,801 |
| Mar 13, 2025 | 83.92 | 84.50 | 82.41 | 82.74 | 82.74 | -1.21% | 459,347 |
| Mar 12, 2025 | 84.99 | 85.54 | 83.48 | 83.75 | 83.75 | -1.26% | 598,887 |
| Mar 11, 2025 | 86.79 | 87.04 | 84.38 | 84.82 | 84.82 | -2.26% | 737,038 |
| Mar 10, 2025 | 86.83 | 88.02 | 86.32 | 86.78 | 86.78 | -0.87% | 1,056,259 |
| Mar 7, 2025 | 85.63 | 87.67 | 85.25 | 87.54 | 87.54 | 1.37% | 944,537 |
| Mar 6, 2025 | 85.10 | 86.73 | 84.75 | 86.36 | 86.36 | 0.90% | 1,162,376 |
| Mar 5, 2025 | 83.52 | 85.78 | 83.41 | 85.59 | 85.59 | 2.70% | 944,620 |
| Mar 4, 2025 | 84.46 | 84.61 | 82.88 | 83.34 | 83.34 | -2.25% | 1,291,999 |
| Mar 3, 2025 | 87.37 | 87.49 | 85.09 | 85.26 | 85.26 | -2.08% | 1,057,139 |
| Feb 28, 2025 | 86.33 | 87.20 | 85.77 | 87.07 | 87.07 | 1.17% | 1,414,199 |
| Feb 27, 2025 | 85.60 | 87.09 | 85.28 | 86.06 | 86.06 | 0.26% | 740,609 |
| Feb 26, 2025 | 86.79 | 87.28 | 85.74 | 85.84 | 85.84 | -1.14% | 832,779 |
| Feb 25, 2025 | 86.47 | 87.40 | 85.87 | 86.83 | 86.83 | 0.63% | 886,658 |
| Feb 24, 2025 | 86.18 | 87.13 | 85.32 | 86.29 | 86.29 | 0.28% | 872,248 |
| Feb 21, 2025 | 87.81 | 87.89 | 85.54 | 86.05 | 86.05 | -1.38% | 871,301 |
| Feb 20, 2025 | 87.11 | 87.60 | 86.74 | 87.25 | 87.25 | 0.07% | 478,511 |
| Feb 19, 2025 | 86.81 | 87.57 | 86.10 | 87.19 | 87.19 | 0.03% | 507,995 |
| Feb 18, 2025 | 85.89 | 87.27 | 85.80 | 87.16 | 87.16 | 1.59% | 553,991 |
| Feb 14, 2025 | 86.34 | 86.97 | 85.56 | 85.80 | 85.80 | -0.30% | 601,270 |
| Feb 13, 2025 | 85.51 | 86.19 | 84.84 | 86.06 | 86.06 | 1.09% | 559,828 |
| Feb 12, 2025 | 84.77 | 85.35 | 84.40 | 85.13 | 85.13 | -0.76% | 661,756 |
| Feb 11, 2025 | 85.49 | 86.12 | 84.78 | 85.78 | 85.78 | -0.15% | 757,702 |
| Feb 10, 2025 | 85.43 | 86.18 | 84.37 | 85.91 | 85.91 | 1.27% | 764,035 |
| Feb 7, 2025 | 84.70 | 84.94 | 84.08 | 84.83 | 84.83 | 0.70% | 1,000,671 |
| Feb 6, 2025 | 84.65 | 85.24 | 83.99 | 84.24 | 84.24 | -0.44% | 874,155 |
| Feb 5, 2025 | 84.04 | 85.20 | 83.73 | 84.61 | 84.61 | 0.85% | 923,927 |
| Feb 4, 2025 | 83.67 | 84.33 | 83.33 | 83.90 | 83.90 | 0.71% | 814,963 |
| Feb 3, 2025 | 82.71 | 83.67 | 81.38 | 83.31 | 83.31 | -1.02% | 940,933 |
| Jan 31, 2025 | 83.67 | 84.86 | 83.30 | 84.17 | 84.17 | 0.32% | 1,145,856 |
| Jan 30, 2025 | 82.95 | 84.50 | 82.95 | 83.90 | 83.90 | 1.83% | 796,722 |
| Jan 29, 2025 | 83.08 | 84.07 | 82.33 | 82.39 | 82.39 | -1.20% | 1,573,201 |
| Jan 28, 2025 | 81.77 | 84.45 | 81.60 | 83.39 | 83.39 | -2.98% | 1,482,802 |
| Jan 27, 2025 | 85.60 | 86.28 | 85.11 | 85.95 | 85.95 | 0.10% | 934,266 |
| Jan 24, 2025 | 86.16 | 86.16 | 85.11 | 85.86 | 85.86 | -0.17% | 907,668 |
| Jan 23, 2025 | 85.90 | 86.09 | 84.95 | 86.01 | 86.01 | 0.39% | 645,171 |
| Jan 22, 2025 | 86.16 | 86.28 | 85.24 | 85.68 | 85.68 | -0.56% | 787,664 |
| Jan 21, 2025 | 85.73 | 86.65 | 85.38 | 86.16 | 86.16 | 1.20% | 726,253 |
| Jan 17, 2025 | 85.38 | 85.79 | 84.76 | 85.14 | 85.14 | 0.14% | 582,363 |
| Jan 16, 2025 | 84.23 | 85.26 | 83.83 | 85.02 | 84.75 | 1.38% | 573,736 |