Graco Inc. (GGG)
NYSE: GGG · Real-Time Price · USD
81.91
+0.89 (1.10%)
Oct 14, 2025, 3:51 PM EDT - Market open
Graco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 80.19 | 81.55 | 79.88 | 81.26 | - | 0.30% | 126,273 |
| Oct 13, 2025 | 80.94 | 81.56 | 80.66 | 81.02 | 81.02 | 0.98% | 789,765 |
| Oct 10, 2025 | 82.25 | 82.38 | 79.98 | 80.23 | 80.23 | -1.96% | 1,002,899 |
| Oct 9, 2025 | 83.74 | 83.92 | 81.54 | 81.83 | 81.83 | -2.05% | 1,011,424 |
| Oct 8, 2025 | 83.81 | 83.88 | 83.23 | 83.54 | 83.54 | 0.10% | 580,385 |
| Oct 7, 2025 | 85.11 | 85.11 | 83.33 | 83.46 | 83.46 | -1.52% | 501,866 |
| Oct 6, 2025 | 85.02 | 85.26 | 84.27 | 84.75 | 84.75 | -0.01% | 408,173 |
| Oct 3, 2025 | 84.83 | 85.44 | 84.61 | 84.76 | 84.76 | -0.12% | 618,072 |
| Oct 2, 2025 | 84.39 | 85.21 | 83.97 | 84.86 | 84.86 | 0.39% | 638,419 |
| Oct 1, 2025 | 84.61 | 85.11 | 83.99 | 84.53 | 84.53 | -0.51% | 624,149 |
| Sep 30, 2025 | 84.32 | 85.09 | 84.24 | 84.96 | 84.96 | 0.56% | 515,869 |
| Sep 29, 2025 | 85.25 | 85.49 | 84.28 | 84.49 | 84.49 | -0.26% | 455,751 |
| Sep 26, 2025 | 84.40 | 84.79 | 83.86 | 84.71 | 84.71 | 0.80% | 501,476 |
| Sep 25, 2025 | 83.86 | 84.24 | 83.55 | 84.04 | 84.04 | -0.08% | 808,214 |
| Sep 24, 2025 | 85.00 | 85.51 | 84.09 | 84.11 | 84.11 | -1.00% | 695,846 |
| Sep 23, 2025 | 84.91 | 85.50 | 84.51 | 84.96 | 84.96 | 0.59% | 761,386 |
| Sep 22, 2025 | 84.46 | 84.84 | 83.65 | 84.46 | 84.46 | -0.21% | 630,855 |
| Sep 19, 2025 | 84.87 | 85.02 | 84.30 | 84.64 | 84.64 | -0.47% | 1,886,139 |
| Sep 18, 2025 | 84.94 | 85.75 | 84.50 | 85.04 | 85.04 | 0.28% | 633,224 |
| Sep 17, 2025 | 84.89 | 86.58 | 84.55 | 84.80 | 84.80 | 0.06% | 717,145 |
| Sep 16, 2025 | 84.61 | 84.99 | 84.26 | 84.75 | 84.75 | - | 932,951 |
| Sep 15, 2025 | 84.67 | 85.18 | 84.22 | 84.75 | 84.75 | 0.37% | 607,953 |
| Sep 12, 2025 | 85.62 | 85.68 | 84.42 | 84.44 | 84.44 | -1.88% | 555,755 |
| Sep 11, 2025 | 84.93 | 86.19 | 84.52 | 86.06 | 86.06 | 1.49% | 648,738 |
| Sep 10, 2025 | 84.57 | 85.31 | 84.36 | 84.80 | 84.80 | 0.04% | 633,271 |
| Sep 9, 2025 | 85.84 | 85.84 | 84.46 | 84.77 | 84.77 | -1.37% | 499,332 |
| Sep 8, 2025 | 85.81 | 86.30 | 84.76 | 85.95 | 85.95 | 0.09% | 750,603 |
| Sep 5, 2025 | 86.57 | 87.01 | 85.39 | 85.87 | 85.87 | -0.38% | 596,637 |
| Sep 4, 2025 | 84.83 | 86.22 | 84.28 | 86.20 | 86.20 | 2.00% | 457,332 |
| Sep 3, 2025 | 84.33 | 84.53 | 83.86 | 84.51 | 84.51 | -0.04% | 419,423 |
| Sep 2, 2025 | 84.53 | 84.75 | 84.08 | 84.54 | 84.54 | -1.00% | 393,889 |
| Aug 29, 2025 | 86.00 | 86.39 | 85.17 | 85.39 | 85.39 | -0.84% | 578,971 |
| Aug 28, 2025 | 87.14 | 87.27 | 85.71 | 86.11 | 86.11 | -1.05% | 402,255 |
| Aug 27, 2025 | 86.33 | 87.34 | 86.33 | 87.02 | 87.02 | 0.36% | 647,150 |
| Aug 26, 2025 | 86.73 | 87.26 | 86.44 | 86.71 | 86.71 | -0.15% | 930,297 |
| Aug 25, 2025 | 87.10 | 87.48 | 86.61 | 86.84 | 86.84 | -0.56% | 664,799 |
| Aug 22, 2025 | 85.49 | 87.98 | 85.11 | 87.33 | 87.33 | 3.13% | 556,123 |
| 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 |