Graco Inc. (GGG)
NYSE: GGG
· Real-Time Price · USD
84.70
0.66 (0.79%)
At close: Sep 26, 2025, 3:59 PM
84.24
-0.54%
After-hours: Sep 26, 2025, 07:25 PM EDT
GGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 84.40 | 84.79 | 83.86 | 84.71 | 84.71 | 0.80% | 501,467 |
| 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% | 761,400 |
| Sep 22, 2025 | 84.46 | 84.84 | 83.65 | 84.46 | 84.46 | -0.21% | 630,900 |
| 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 | 0.00% | 933,000 |
| 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% | 555,800 |
| 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% | 633,300 |
| 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% | 419,629 |
| Sep 2, 2025 | 84.53 | 84.75 | 84.08 | 84.54 | 84.54 | -1.00% | 393,900 |
| Aug 29, 2025 | 86.00 | 86.39 | 85.17 | 85.39 | 85.39 | -0.84% | 579,000 |