Graco Inc. (GGG)
NYSE: GGG · Real-Time Price · USD
81.24
-0.98 (-1.19%)
At close: Nov 6, 2025, 4:00 PM EST
81.24
0.00 (0.00%)
After-hours: Nov 6, 2025, 7:00 PM EST
Graco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 82.18 | 82.98 | 81.17 | 81.24 | 81.24 | -1.19% | 678,094 |
| Nov 5, 2025 | 81.66 | 82.66 | 81.09 | 82.22 | 82.22 | 0.66% | 676,456 |
| Nov 4, 2025 | 81.30 | 81.96 | 80.71 | 81.68 | 81.68 | 0.27% | 892,575 |
| Nov 3, 2025 | 81.41 | 81.81 | 80.31 | 81.46 | 81.46 | -0.38% | 857,619 |
| Oct 31, 2025 | 80.22 | 81.97 | 80.05 | 81.77 | 81.77 | 1.38% | 2,260,767 |
| Oct 30, 2025 | 80.50 | 81.89 | 80.47 | 80.66 | 80.66 | -0.17% | 745,740 |
| Oct 29, 2025 | 81.02 | 82.03 | 80.44 | 80.80 | 80.80 | -0.72% | 876,880 |
| Oct 28, 2025 | 82.35 | 82.35 | 81.30 | 81.39 | 81.39 | -0.68% | 974,430 |
| Oct 27, 2025 | 82.68 | 83.26 | 81.85 | 81.95 | 81.95 | -0.55% | 870,400 |
| Oct 24, 2025 | 82.07 | 82.68 | 81.05 | 82.40 | 82.40 | 0.89% | 1,252,128 |
| Oct 23, 2025 | 82.60 | 82.70 | 79.67 | 81.67 | 81.67 | 0.07% | 1,417,142 |
| Oct 22, 2025 | 83.71 | 83.78 | 81.30 | 81.61 | 81.61 | -2.68% | 1,104,234 |
| Oct 21, 2025 | 82.28 | 84.40 | 82.07 | 83.86 | 83.86 | 1.85% | 830,433 |
| Oct 20, 2025 | 82.41 | 82.88 | 81.87 | 82.34 | 82.34 | 0.05% | 446,440 |
| Oct 17, 2025 | 81.44 | 82.36 | 81.39 | 82.30 | 82.03 | 0.89% | 676,711 |
| Oct 16, 2025 | 82.35 | 82.66 | 81.13 | 81.57 | 81.30 | -0.81% | 534,465 |
| Oct 15, 2025 | 82.35 | 82.82 | 81.33 | 82.24 | 81.97 | 0.33% | 818,251 |
| Oct 14, 2025 | 80.19 | 82.16 | 79.88 | 81.97 | 81.70 | 1.17% | 628,008 |
| Oct 13, 2025 | 80.94 | 81.56 | 80.66 | 81.02 | 80.75 | 0.98% | 789,765 |
| Oct 10, 2025 | 82.25 | 82.38 | 79.98 | 80.23 | 79.96 | -1.96% | 1,002,899 |
| Oct 9, 2025 | 83.74 | 83.92 | 81.54 | 81.83 | 81.56 | -2.05% | 1,011,424 |
| Oct 8, 2025 | 83.81 | 83.88 | 83.23 | 83.54 | 83.26 | 0.10% | 580,385 |
| Oct 7, 2025 | 85.11 | 85.11 | 83.33 | 83.46 | 83.18 | -1.52% | 501,866 |
| Oct 6, 2025 | 85.02 | 85.26 | 84.27 | 84.75 | 84.47 | -0.01% | 408,173 |
| Oct 3, 2025 | 84.83 | 85.44 | 84.61 | 84.76 | 84.48 | -0.12% | 618,072 |
| Oct 2, 2025 | 84.39 | 85.21 | 83.97 | 84.86 | 84.58 | 0.39% | 638,419 |
| Oct 1, 2025 | 84.61 | 85.11 | 83.99 | 84.53 | 84.25 | -0.51% | 624,149 |
| Sep 30, 2025 | 84.32 | 85.09 | 84.24 | 84.96 | 84.68 | 0.56% | 515,869 |
| Sep 29, 2025 | 85.25 | 85.49 | 84.28 | 84.49 | 84.21 | -0.26% | 455,751 |
| Sep 26, 2025 | 84.40 | 84.79 | 83.86 | 84.71 | 84.43 | 0.80% | 501,476 |
| Sep 25, 2025 | 83.86 | 84.24 | 83.55 | 84.04 | 83.76 | -0.08% | 808,214 |
| Sep 24, 2025 | 85.00 | 85.51 | 84.09 | 84.11 | 83.83 | -1.00% | 695,846 |
| Sep 23, 2025 | 84.91 | 85.50 | 84.51 | 84.96 | 84.68 | 0.59% | 761,386 |
| Sep 22, 2025 | 84.46 | 84.84 | 83.65 | 84.46 | 84.18 | -0.21% | 630,855 |
| Sep 19, 2025 | 84.87 | 85.02 | 84.30 | 84.64 | 84.36 | -0.47% | 1,886,139 |
| Sep 18, 2025 | 84.94 | 85.75 | 84.50 | 85.04 | 84.76 | 0.28% | 633,224 |
| Sep 17, 2025 | 84.89 | 86.58 | 84.55 | 84.80 | 84.52 | 0.06% | 717,145 |
| Sep 16, 2025 | 84.61 | 84.99 | 84.26 | 84.75 | 84.47 | - | 932,951 |
| Sep 15, 2025 | 84.67 | 85.18 | 84.22 | 84.75 | 84.47 | 0.37% | 607,953 |
| Sep 12, 2025 | 85.62 | 85.68 | 84.42 | 84.44 | 84.16 | -1.88% | 555,755 |
| Sep 11, 2025 | 84.93 | 86.19 | 84.52 | 86.06 | 85.77 | 1.49% | 648,738 |
| Sep 10, 2025 | 84.57 | 85.31 | 84.36 | 84.80 | 84.52 | 0.04% | 633,271 |
| Sep 9, 2025 | 85.84 | 85.84 | 84.46 | 84.77 | 84.49 | -1.37% | 499,332 |
| Sep 8, 2025 | 85.81 | 86.30 | 84.76 | 85.95 | 85.66 | 0.09% | 750,603 |
| Sep 5, 2025 | 86.57 | 87.01 | 85.39 | 85.87 | 85.58 | -0.38% | 596,637 |
| Sep 4, 2025 | 84.83 | 86.22 | 84.28 | 86.20 | 85.91 | 2.00% | 457,332 |
| Sep 3, 2025 | 84.33 | 84.53 | 83.86 | 84.51 | 84.23 | -0.04% | 419,423 |
| Sep 2, 2025 | 84.53 | 84.75 | 84.08 | 84.54 | 84.26 | -1.00% | 393,889 |
| Aug 29, 2025 | 86.00 | 86.39 | 85.17 | 85.39 | 85.11 | -0.84% | 578,971 |
| Aug 28, 2025 | 87.14 | 87.27 | 85.71 | 86.11 | 85.82 | -1.05% | 402,255 |