Graco Inc. (GGG)
NYSE: GGG · Real-Time Price · USD
80.64
-1.07 (-1.31%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Graco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 82.20 | 82.44 | 80.50 | 80.64 | 80.64 | -1.31% | 1,706,078 |
| Aug 20, 2026 | 82.15 | 82.94 | 81.51 | 81.71 | 81.71 | -1.19% | 1,859,840 |
| Aug 19, 2026 | 81.35 | 82.70 | 80.77 | 82.69 | 82.69 | 2.07% | 1,467,717 |
| Aug 18, 2026 | 82.04 | 82.27 | 80.69 | 81.01 | 81.01 | -0.66% | 922,585 |
| Aug 17, 2026 | 81.53 | 82.03 | 81.26 | 81.55 | 81.55 | -0.48% | 1,298,436 |
| Aug 14, 2026 | 82.09 | 82.24 | 81.13 | 81.94 | 81.94 | -0.39% | 1,083,591 |
| Aug 13, 2026 | 82.73 | 82.88 | 80.68 | 82.26 | 82.26 | -0.28% | 1,612,434 |
| Aug 12, 2026 | 83.18 | 83.58 | 81.52 | 82.49 | 82.49 | -1.25% | 1,236,886 |
| Aug 11, 2026 | 83.29 | 84.30 | 83.29 | 83.53 | 83.53 | 0.18% | 1,173,985 |
| Aug 10, 2026 | 83.10 | 83.39 | 82.61 | 83.38 | 83.38 | -0.19% | 1,502,332 |
| Aug 7, 2026 | 82.81 | 83.96 | 82.52 | 83.54 | 83.54 | 0.59% | 1,276,369 |
| Aug 6, 2026 | 83.00 | 83.41 | 82.45 | 83.05 | 83.05 | 0.67% | 1,114,125 |
| Aug 5, 2026 | 82.50 | 82.63 | 81.73 | 82.50 | 82.50 | 0.23% | 1,158,643 |
| Aug 4, 2026 | 80.47 | 82.42 | 79.53 | 82.31 | 82.31 | 2.50% | 1,199,437 |
| Aug 3, 2026 | 80.12 | 80.95 | 79.66 | 80.30 | 80.30 | 1.16% | 1,188,605 |
| Jul 31, 2026 | 79.71 | 79.92 | 79.01 | 79.38 | 79.38 | -0.76% | 1,836,477 |
| Jul 30, 2026 | 81.00 | 81.65 | 79.07 | 79.99 | 79.99 | -1.50% | 1,393,139 |
| Jul 29, 2026 | 81.57 | 82.20 | 80.83 | 81.21 | 81.21 | -1.28% | 1,627,035 |
| Jul 28, 2026 | 81.24 | 83.41 | 80.54 | 82.26 | 82.26 | 2.26% | 1,751,728 |
| Jul 27, 2026 | 79.64 | 80.51 | 79.10 | 80.44 | 80.44 | 1.18% | 1,370,229 |
| Jul 24, 2026 | 78.66 | 80.65 | 78.66 | 79.50 | 79.50 | 2.25% | 2,115,865 |
| Jul 23, 2026 | 76.03 | 78.33 | 75.04 | 77.75 | 77.75 | 5.24% | 2,692,492 |
| Jul 22, 2026 | 73.46 | 74.20 | 73.46 | 73.88 | 73.88 | 1.03% | 1,327,444 |
| Jul 21, 2026 | 73.64 | 74.20 | 73.02 | 73.13 | 73.13 | -0.68% | 1,990,878 |
| Jul 20, 2026 | 74.40 | 74.49 | 73.28 | 73.63 | 73.63 | -0.90% | 1,239,900 |
| Jul 17, 2026 | 75.85 | 76.72 | 74.53 | 74.59 | 74.30 | -2.07% | 1,189,655 |
| Jul 16, 2026 | 73.41 | 76.26 | 73.41 | 76.17 | 75.87 | 3.63% | 1,465,969 |
| Jul 15, 2026 | 73.63 | 74.11 | 73.17 | 73.50 | 73.21 | -0.42% | 1,062,630 |
| Jul 14, 2026 | 74.54 | 74.76 | 73.62 | 73.81 | 73.52 | -0.15% | 993,386 |
| Jul 13, 2026 | 74.16 | 74.91 | 73.64 | 73.92 | 73.63 | -0.11% | 1,073,243 |
| Jul 10, 2026 | 73.25 | 74.51 | 73.25 | 74.00 | 73.71 | 1.11% | 825,699 |
| Jul 9, 2026 | 72.64 | 74.04 | 72.51 | 73.19 | 72.90 | -0.05% | 1,463,943 |
| Jul 8, 2026 | 74.52 | 74.65 | 73.03 | 73.23 | 72.94 | -2.62% | 1,255,534 |
| Jul 7, 2026 | 75.82 | 75.90 | 74.55 | 75.20 | 74.90 | -0.62% | 1,168,874 |
| Jul 6, 2026 | 75.07 | 75.78 | 74.60 | 75.67 | 75.37 | 0.57% | 1,279,707 |
| Jul 2, 2026 | 75.21 | 75.40 | 74.50 | 75.24 | 74.94 | 0.56% | 1,297,874 |
| Jul 1, 2026 | 75.79 | 76.06 | 74.58 | 74.82 | 74.52 | -1.04% | 1,411,531 |
| Jun 30, 2026 | 75.91 | 75.97 | 75.20 | 75.61 | 75.31 | -0.21% | 1,545,517 |
| Jun 29, 2026 | 76.06 | 76.27 | 74.97 | 75.77 | 75.47 | -0.85% | 1,075,819 |
| Jun 26, 2026 | 76.00 | 76.52 | 75.43 | 76.42 | 76.12 | 0.63% | 1,721,078 |
| Jun 25, 2026 | 75.27 | 76.87 | 75.07 | 75.94 | 75.64 | 1.25% | 1,938,018 |
| Jun 24, 2026 | 74.02 | 75.54 | 73.15 | 75.00 | 74.70 | 1.13% | 1,688,390 |
| Jun 23, 2026 | 74.91 | 75.61 | 74.15 | 74.16 | 73.87 | -1.79% | 1,063,062 |
| Jun 22, 2026 | 75.78 | 76.21 | 74.94 | 75.51 | 75.21 | -0.68% | 1,458,885 |
| Jun 18, 2026 | 76.01 | 76.80 | 75.72 | 76.03 | 75.73 | 1.01% | 2,310,897 |
| Jun 17, 2026 | 76.04 | 77.12 | 74.96 | 75.27 | 74.97 | -1.31% | 1,409,701 |
| Jun 16, 2026 | 75.42 | 76.34 | 75.42 | 76.27 | 75.97 | 1.49% | 1,143,770 |
| Jun 15, 2026 | 75.59 | 75.86 | 74.99 | 75.15 | 74.85 | 0.74% | 1,155,018 |
| Jun 12, 2026 | 74.72 | 74.93 | 73.99 | 74.60 | 74.30 | 0.65% | 1,010,840 |
| Jun 11, 2026 | 73.89 | 74.67 | 73.28 | 74.12 | 73.83 | 0.88% | 1,790,743 |