Graco Inc. (GGG)
NYSE: GGG
· Real-Time Price · USD
85.26
-2.26 (-2.58%)
At close: Aug 14, 2025, 3:59 PM
84.46
-0.94%
After-hours: Aug 14, 2025, 05:54 PM EDT
GGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 87.12 | 87.13 | 85.07 | 85.29 | 85.29 | -2.55% | 575,623 |
| Aug 13, 2025 | 85.60 | 87.75 | 85.35 | 87.52 | 87.52 | 2.54% | 986,400 |
| Aug 12, 2025 | 83.84 | 85.38 | 83.31 | 85.35 | 85.35 | 2.63% | 741,848 |
| Aug 11, 2025 | 83.58 | 83.58 | 82.52 | 83.16 | 83.16 | -0.41% | 406,920 |
| Aug 8, 2025 | 83.97 | 84.32 | 83.40 | 83.50 | 83.50 | -0.49% | 522,994 |
| Aug 7, 2025 | 83.94 | 84.23 | 83.39 | 83.91 | 83.91 | 0.60% | 579,043 |
| Aug 6, 2025 | 83.74 | 84.04 | 83.03 | 83.41 | 83.41 | -0.56% | 1,256,600 |
| Aug 5, 2025 | 83.40 | 84.14 | 83.04 | 83.88 | 83.88 | 0.95% | 562,700 |
| Aug 4, 2025 | 82.76 | 83.23 | 82.52 | 83.09 | 83.09 | 0.62% | 621,200 |
| Aug 1, 2025 | 83.13 | 83.27 | 81.57 | 82.58 | 82.58 | -1.67% | 666,400 |
| Jul 31, 2025 | 83.06 | 84.57 | 83.06 | 83.98 | 83.98 | 0.66% | 934,000 |
| Jul 30, 2025 | 84.57 | 84.75 | 83.12 | 83.43 | 83.43 | -1.35% | 631,448 |
| Jul 29, 2025 | 85.03 | 85.03 | 84.20 | 84.57 | 84.57 | 0.11% | 678,900 |
| Jul 28, 2025 | 84.62 | 85.15 | 84.04 | 84.48 | 84.48 | -0.13% | 792,800 |
| Jul 25, 2025 | 85.34 | 85.34 | 83.39 | 84.59 | 84.59 | -0.29% | 1,292,359 |
| Jul 24, 2025 | 83.43 | 85.65 | 82.39 | 84.84 | 84.84 | -2.68% | 1,724,400 |
| Jul 23, 2025 | 87.47 | 87.69 | 86.89 | 87.18 | 87.18 | -0.02% | 979,965 |
| Jul 22, 2025 | 86.09 | 87.69 | 85.98 | 87.20 | 87.20 | 1.17% | 850,120 |
| Jul 21, 2025 | 86.88 | 87.02 | 86.18 | 86.19 | 86.19 | -0.71% | 684,034 |
| Jul 18, 2025 | 87.98 | 88.00 | 86.15 | 86.81 | 86.53 | -1.01% | 566,200 |