Graco Inc. (GGG)
NYSE: GGG · Real-Time Price · USD
86.81
+1.93 (2.27%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 85.70 | 87.17 | 85.47 | 86.81 | 86.81 | 2.27% | 686,806 |
| Sep 25, 2024 | 86.25 | 86.25 | 84.86 | 84.88 | 84.88 | -0.91% | 938,013 |
| Sep 24, 2024 | 85.96 | 86.25 | 85.41 | 85.66 | 85.66 | -0.13% | 728,538 |
| Sep 23, 2024 | 85.05 | 85.97 | 84.51 | 85.77 | 85.77 | 1.39% | 622,279 |
| Sep 20, 2024 | 85.55 | 85.75 | 84.31 | 84.59 | 84.59 | -1.47% | 1,883,111 |
| Sep 19, 2024 | 85.24 | 85.95 | 84.54 | 85.85 | 85.85 | 2.56% | 826,090 |
| Sep 18, 2024 | 84.15 | 85.02 | 83.31 | 83.71 | 83.71 | -0.21% | 1,064,141 |
| Sep 17, 2024 | 84.24 | 84.93 | 83.74 | 83.89 | 83.89 | -0.10% | 922,293 |
| Sep 16, 2024 | 83.55 | 84.26 | 83.34 | 83.97 | 83.97 | 1.06% | 662,299 |
| Sep 13, 2024 | 82.65 | 83.43 | 82.45 | 83.09 | 83.09 | 0.94% | 486,054 |
| Sep 12, 2024 | 82.27 | 82.47 | 81.51 | 82.32 | 82.32 | 0.24% | 576,082 |
| Sep 11, 2024 | 81.74 | 82.39 | 80.36 | 82.12 | 82.12 | 0.43% | 931,281 |
| Sep 10, 2024 | 81.20 | 81.87 | 80.55 | 81.77 | 81.77 | 0.48% | 571,371 |
| Sep 9, 2024 | 80.50 | 81.77 | 79.77 | 81.38 | 81.38 | 1.69% | 981,596 |
| Sep 6, 2024 | 80.20 | 80.66 | 79.53 | 80.03 | 80.03 | -0.10% | 702,096 |
| Sep 5, 2024 | 81.27 | 81.27 | 79.86 | 80.11 | 80.11 | -1.77% | 645,037 |
| Sep 4, 2024 | 81.29 | 81.86 | 80.91 | 81.55 | 81.55 | -0.11% | 588,181 |
| Sep 3, 2024 | 82.84 | 82.95 | 81.20 | 81.64 | 81.64 | -2.05% | 725,939 |
| Aug 30, 2024 | 82.70 | 83.40 | 82.01 | 83.35 | 83.35 | 1.18% | 871,697 |
| Aug 29, 2024 | 82.43 | 83.17 | 82.02 | 82.38 | 82.38 | 0.75% | 438,657 |
| Aug 28, 2024 | 81.84 | 82.48 | 81.33 | 81.77 | 81.77 | 0.01% | 763,328 |
| Aug 27, 2024 | 81.92 | 82.25 | 81.34 | 81.76 | 81.76 | -0.49% | 443,841 |
| Aug 26, 2024 | 82.83 | 83.31 | 82.00 | 82.16 | 82.16 | -0.15% | 445,538 |
| Aug 23, 2024 | 82.07 | 82.99 | 81.78 | 82.28 | 82.28 | 0.77% | 672,757 |
| Aug 22, 2024 | 82.09 | 82.37 | 81.49 | 81.65 | 81.65 | -0.23% | 672,498 |
| Aug 21, 2024 | 80.55 | 82.02 | 80.37 | 81.84 | 81.84 | 1.94% | 661,270 |
| Aug 20, 2024 | 80.84 | 81.26 | 79.88 | 80.28 | 80.28 | -0.67% | 779,022 |
| Aug 19, 2024 | 80.83 | 81.64 | 80.50 | 80.82 | 80.82 | 0.24% | 514,279 |
| Aug 16, 2024 | 81.13 | 81.55 | 80.44 | 80.63 | 80.63 | -0.89% | 1,079,694 |
| Aug 15, 2024 | 81.90 | 82.69 | 81.15 | 81.35 | 81.35 | 0.97% | 699,818 |
| Aug 14, 2024 | 80.34 | 80.96 | 79.88 | 80.57 | 80.57 | 0.44% | 460,444 |
| Aug 13, 2024 | 79.33 | 80.38 | 78.81 | 80.22 | 80.22 | 1.58% | 475,852 |
| Aug 12, 2024 | 80.00 | 80.07 | 78.88 | 78.97 | 78.97 | -1.40% | 430,503 |
| Aug 9, 2024 | 80.19 | 80.64 | 79.17 | 80.09 | 80.09 | -0.04% | 624,324 |
| Aug 8, 2024 | 79.79 | 80.41 | 79.42 | 80.12 | 80.12 | 1.37% | 591,030 |
| Aug 7, 2024 | 79.95 | 80.87 | 78.76 | 79.04 | 79.04 | - | 1,160,382 |
| Aug 6, 2024 | 79.04 | 80.48 | 78.44 | 79.04 | 79.04 | 0.46% | 980,064 |
| Aug 5, 2024 | 78.99 | 80.07 | 78.11 | 78.68 | 78.68 | -3.14% | 782,055 |
| Aug 2, 2024 | 81.36 | 81.65 | 80.45 | 81.23 | 81.23 | -1.52% | 613,346 |
| Aug 1, 2024 | 84.53 | 85.54 | 81.68 | 82.48 | 82.48 | -3.02% | 767,312 |
| Jul 31, 2024 | 85.00 | 86.11 | 84.54 | 85.05 | 85.05 | 0.28% | 1,785,552 |
| Jul 30, 2024 | 83.84 | 85.16 | 83.32 | 84.81 | 84.81 | 1.67% | 720,969 |
| Jul 29, 2024 | 84.28 | 84.73 | 83.24 | 83.42 | 83.42 | -1.18% | 738,293 |
| Jul 26, 2024 | 84.23 | 85.07 | 83.33 | 84.42 | 84.42 | 0.75% | 1,009,533 |
| Jul 25, 2024 | 83.01 | 85.63 | 81.60 | 83.79 | 83.79 | 3.34% | 1,360,978 |
| Jul 24, 2024 | 81.51 | 82.31 | 80.80 | 81.08 | 81.08 | -1.19% | 1,784,541 |
| Jul 23, 2024 | 82.21 | 82.84 | 81.94 | 82.06 | 82.06 | -0.42% | 881,708 |
| Jul 22, 2024 | 82.21 | 82.86 | 80.87 | 82.41 | 82.41 | 0.55% | 856,136 |
| Jul 19, 2024 | 82.65 | 82.65 | 81.27 | 81.96 | 81.71 | -0.86% | 683,411 |
| Jul 18, 2024 | 82.86 | 84.47 | 82.65 | 82.67 | 82.42 | -1.12% | 723,942 |
| Jul 17, 2024 | 84.26 | 84.72 | 83.59 | 83.61 | 83.35 | -1.26% | 549,911 |
| Jul 16, 2024 | 82.21 | 84.95 | 82.21 | 84.68 | 84.42 | 3.58% | 726,645 |
| Jul 15, 2024 | 81.44 | 82.25 | 81.10 | 81.75 | 81.50 | 0.68% | 1,003,383 |
| Jul 12, 2024 | 81.23 | 81.71 | 80.19 | 81.20 | 80.95 | 1.07% | 606,865 |
| Jul 11, 2024 | 79.62 | 80.88 | 79.32 | 80.34 | 80.09 | 1.95% | 1,163,227 |
| Jul 10, 2024 | 77.86 | 78.85 | 77.71 | 78.80 | 78.56 | 0.96% | 468,159 |
| Jul 9, 2024 | 78.10 | 78.64 | 77.81 | 78.05 | 77.81 | -0.57% | 540,916 |
| Jul 8, 2024 | 79.19 | 79.67 | 78.34 | 78.50 | 78.26 | -0.38% | 606,791 |
| Jul 5, 2024 | 78.87 | 79.26 | 78.43 | 78.80 | 78.56 | -0.37% | 598,565 |
| Jul 3, 2024 | 78.92 | 79.49 | 78.49 | 79.09 | 78.85 | 0.64% | 420,995 |
| Jul 2, 2024 | 77.81 | 78.92 | 77.81 | 78.59 | 78.35 | 0.99% | 775,096 |
| Jul 1, 2024 | 79.57 | 79.57 | 77.49 | 77.82 | 77.58 | -1.84% | 697,132 |
| Jun 28, 2024 | 79.55 | 80.26 | 78.68 | 79.28 | 79.04 | 0.04% | 2,471,358 |
| Jun 27, 2024 | 79.00 | 79.42 | 78.63 | 79.25 | 79.01 | 0.38% | 1,008,881 |
| Jun 26, 2024 | 78.85 | 79.27 | 78.16 | 78.95 | 78.71 | -0.52% | 1,236,040 |
| Jun 25, 2024 | 79.50 | 79.67 | 78.74 | 79.36 | 79.12 | -0.54% | 1,097,065 |
| Jun 24, 2024 | 79.74 | 81.04 | 79.53 | 79.79 | 79.54 | 0.36% | 848,896 |
| Jun 21, 2024 | 79.41 | 79.60 | 78.40 | 79.50 | 79.26 | 0.19% | 1,204,975 |
| Jun 20, 2024 | 79.78 | 80.31 | 79.30 | 79.35 | 79.11 | -1.07% | 529,626 |
| Jun 18, 2024 | 79.89 | 80.49 | 79.60 | 80.21 | 79.96 | 0.11% | 616,755 |
| Jun 17, 2024 | 79.24 | 80.50 | 78.56 | 80.12 | 79.87 | 1.05% | 775,164 |
| Jun 14, 2024 | 79.75 | 79.75 | 78.14 | 79.29 | 79.05 | -1.84% | 600,975 |
| Jun 13, 2024 | 80.81 | 81.01 | 79.90 | 80.78 | 80.53 | -0.36% | 743,808 |
| Jun 12, 2024 | 80.61 | 81.63 | 80.24 | 81.07 | 80.82 | 1.91% | 648,841 |
| Jun 11, 2024 | 79.16 | 79.58 | 78.39 | 79.55 | 79.31 | 0.16% | 876,178 |
| Jun 10, 2024 | 77.88 | 79.47 | 77.77 | 79.42 | 79.18 | 1.37% | 775,569 |
| Jun 7, 2024 | 78.28 | 78.64 | 77.75 | 78.35 | 78.11 | -0.09% | 584,384 |
| Jun 6, 2024 | 78.73 | 78.88 | 78.19 | 78.42 | 78.18 | -0.75% | 598,623 |
| Jun 5, 2024 | 78.50 | 79.20 | 78.27 | 79.01 | 78.77 | 1.15% | 1,414,239 |
| Jun 4, 2024 | 78.94 | 79.14 | 77.83 | 78.11 | 77.87 | -1.40% | 1,327,585 |
| Jun 3, 2024 | 80.97 | 80.97 | 78.67 | 79.22 | 78.98 | -1.89% | 647,057 |
| May 31, 2024 | 79.34 | 80.87 | 78.87 | 80.75 | 80.50 | 2.11% | 1,886,586 |
| May 30, 2024 | 78.94 | 79.58 | 78.75 | 79.08 | 78.84 | 0.57% | 654,182 |
| May 29, 2024 | 79.02 | 79.25 | 78.25 | 78.63 | 78.39 | -1.14% | 906,533 |
| May 28, 2024 | 81.52 | 81.52 | 79.40 | 79.54 | 79.30 | -2.38% | 968,639 |
| May 24, 2024 | 81.89 | 82.09 | 81.05 | 81.48 | 81.23 | -0.10% | 707,769 |
| May 23, 2024 | 82.90 | 82.90 | 81.20 | 81.56 | 81.31 | -1.73% | 634,737 |
| May 22, 2024 | 83.22 | 83.72 | 82.77 | 83.00 | 82.74 | -0.18% | 430,452 |
| May 21, 2024 | 83.21 | 83.29 | 82.57 | 83.15 | 82.89 | -0.49% | 607,026 |
| May 20, 2024 | 82.98 | 83.74 | 82.93 | 83.56 | 83.30 | 0.65% | 481,344 |
| May 17, 2024 | 83.55 | 83.55 | 82.46 | 83.02 | 82.76 | -0.47% | 662,812 |
| May 16, 2024 | 83.25 | 83.45 | 82.59 | 83.41 | 83.15 | -0.08% | 771,699 |
| May 15, 2024 | 83.83 | 84.21 | 83.26 | 83.48 | 83.22 | 0.42% | 463,283 |
| May 14, 2024 | 83.59 | 83.72 | 82.90 | 83.13 | 82.87 | -0.07% | 521,713 |
| May 13, 2024 | 83.88 | 84.27 | 83.06 | 83.19 | 82.93 | -0.44% | 477,952 |
| May 10, 2024 | 83.56 | 83.85 | 82.86 | 83.56 | 83.30 | 0.29% | 848,098 |
| May 9, 2024 | 83.06 | 83.47 | 82.85 | 83.32 | 83.06 | 0.39% | 431,456 |
| May 8, 2024 | 83.17 | 83.30 | 82.72 | 83.00 | 82.74 | -0.62% | 530,671 |
| May 7, 2024 | 83.32 | 84.24 | 83.22 | 83.52 | 83.26 | 0.81% | 1,157,422 |
| May 6, 2024 | 82.79 | 83.35 | 82.71 | 82.85 | 82.59 | 0.89% | 593,282 |