Graco Inc. (GGG)
NYSE: GGG · Real-Time Price · USD
75.51
-0.52 (-0.68%)
Jun 22, 2026, 4:00 PM EDT - Market closed
Graco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 75.78 | 76.21 | 74.94 | 75.51 | 75.51 | -0.68% | 1,367,315 |
| Jun 18, 2026 | 76.01 | 76.80 | 75.72 | 76.03 | 76.03 | 1.01% | 2,253,300 |
| Jun 17, 2026 | 76.04 | 77.12 | 74.96 | 75.27 | 75.27 | -1.31% | 1,317,592 |
| Jun 16, 2026 | 75.42 | 76.34 | 75.42 | 76.27 | 76.27 | 1.49% | 1,143,770 |
| Jun 15, 2026 | 75.59 | 75.86 | 74.99 | 75.15 | 75.15 | 0.74% | 1,140,655 |
| Jun 12, 2026 | 74.72 | 74.93 | 73.99 | 74.60 | 74.60 | 0.65% | 999,933 |
| Jun 11, 2026 | 73.89 | 74.67 | 73.28 | 74.12 | 74.12 | 0.88% | 1,773,239 |
| Jun 10, 2026 | 75.73 | 75.80 | 73.26 | 73.47 | 73.47 | -3.15% | 1,195,554 |
| Jun 9, 2026 | 74.40 | 75.99 | 74.38 | 75.86 | 75.86 | 2.29% | 1,097,753 |
| Jun 8, 2026 | 73.87 | 74.98 | 73.86 | 74.16 | 74.16 | -0.24% | 1,303,441 |
| Jun 5, 2026 | 74.26 | 74.86 | 73.99 | 74.34 | 74.34 | 0.04% | 1,219,097 |
| Jun 4, 2026 | 74.77 | 75.20 | 73.78 | 74.31 | 74.31 | 0.70% | 1,389,509 |
| Jun 3, 2026 | 73.75 | 74.62 | 73.48 | 73.79 | 73.79 | -0.35% | 1,183,653 |
| Jun 2, 2026 | 74.05 | 74.60 | 73.64 | 74.05 | 74.05 | 0.12% | 1,311,330 |
| Jun 1, 2026 | 74.72 | 75.75 | 73.56 | 73.96 | 73.96 | -1.97% | 1,056,879 |
| May 29, 2026 | 75.59 | 75.97 | 75.17 | 75.45 | 75.45 | -0.49% | 2,516,650 |
| May 28, 2026 | 75.18 | 75.82 | 74.44 | 75.82 | 75.82 | -0.26% | 1,666,099 |
| May 27, 2026 | 76.47 | 77.27 | 75.87 | 76.02 | 76.02 | -0.41% | 1,255,377 |
| May 26, 2026 | 75.76 | 76.41 | 75.53 | 76.33 | 76.33 | 0.93% | 1,281,788 |
| May 22, 2026 | 75.69 | 76.17 | 75.11 | 75.63 | 75.63 | 0.42% | 996,209 |
| May 21, 2026 | 75.20 | 75.77 | 74.24 | 75.31 | 75.31 | 0.01% | 1,195,150 |
| May 20, 2026 | 75.35 | 75.92 | 74.39 | 75.30 | 75.30 | -0.03% | 1,446,116 |
| May 19, 2026 | 75.85 | 76.19 | 74.65 | 75.32 | 75.32 | -1.12% | 1,330,359 |
| May 18, 2026 | 75.80 | 76.60 | 75.58 | 76.17 | 76.17 | 0.59% | 1,556,126 |
| May 15, 2026 | 76.25 | 76.73 | 75.58 | 75.72 | 75.72 | -1.05% | 1,419,041 |
| May 14, 2026 | 77.17 | 77.60 | 76.17 | 76.52 | 76.52 | -0.13% | 2,313,403 |
| May 13, 2026 | 76.93 | 77.32 | 76.04 | 76.62 | 76.62 | -0.57% | 1,489,569 |
| May 12, 2026 | 77.56 | 77.67 | 76.95 | 77.06 | 77.06 | -0.43% | 2,004,251 |
| May 11, 2026 | 77.59 | 77.82 | 76.88 | 77.39 | 77.39 | -0.26% | 1,538,011 |
| May 8, 2026 | 78.82 | 79.06 | 77.42 | 77.59 | 77.59 | -1.37% | 947,148 |
| May 7, 2026 | 80.53 | 80.67 | 78.38 | 78.67 | 78.67 | -2.10% | 1,146,800 |
| May 6, 2026 | 79.77 | 80.93 | 79.74 | 80.36 | 80.36 | 2.14% | 1,503,525 |
| May 5, 2026 | 78.22 | 79.19 | 77.95 | 78.68 | 78.68 | 1.01% | 1,400,594 |
| May 4, 2026 | 78.70 | 79.50 | 77.70 | 77.89 | 77.89 | -1.64% | 2,015,337 |
| May 1, 2026 | 80.84 | 80.86 | 78.89 | 79.19 | 79.19 | -1.35% | 1,215,823 |
| Apr 30, 2026 | 79.60 | 80.39 | 79.09 | 80.27 | 80.27 | 0.88% | 1,445,841 |
| Apr 29, 2026 | 80.09 | 80.89 | 79.45 | 79.57 | 79.57 | -0.98% | 1,396,021 |
| Apr 28, 2026 | 81.27 | 81.29 | 79.66 | 80.36 | 80.36 | -0.22% | 1,707,798 |
| Apr 27, 2026 | 81.77 | 82.28 | 80.26 | 80.54 | 80.54 | -1.27% | 1,754,048 |
| Apr 24, 2026 | 81.73 | 82.39 | 80.80 | 81.58 | 81.58 | -0.73% | 1,724,933 |
| Apr 23, 2026 | 82.34 | 83.32 | 80.38 | 82.18 | 82.18 | -3.94% | 2,474,396 |
| Apr 22, 2026 | 87.74 | 87.76 | 85.14 | 85.55 | 85.55 | -1.98% | 1,696,034 |
| Apr 21, 2026 | 87.22 | 87.99 | 86.72 | 87.28 | 87.28 | 0.10% | 919,219 |
| Apr 20, 2026 | 86.61 | 87.36 | 86.10 | 87.19 | 87.19 | 0.52% | 918,042 |
| Apr 17, 2026 | 85.28 | 88.34 | 84.99 | 86.74 | 86.74 | 2.14% | 1,029,245 |
| Apr 16, 2026 | 85.24 | 86.21 | 84.60 | 84.92 | 84.92 | -0.34% | 914,048 |
| Apr 15, 2026 | 86.94 | 87.36 | 84.77 | 85.21 | 85.21 | -2.59% | 933,712 |
| Apr 14, 2026 | 88.02 | 88.18 | 87.16 | 87.48 | 87.48 | -0.83% | 960,387 |
| Apr 13, 2026 | 87.03 | 88.21 | 86.72 | 88.21 | 88.21 | 1.03% | 1,009,066 |
| Apr 10, 2026 | 88.71 | 88.99 | 87.16 | 87.61 | 87.32 | -1.13% | 1,050,698 |