Graco Inc. (GGG)
NYSE: GGG
· Real-Time Price · USD
85.75
-0.45 (-0.52%)
At close: Sep 05, 2025, 11:01 AM
GGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 87.14 | 87.27 | 85.71 | 86.11 | 86.11 | -1.05% | 402,300 |
| Aug 27, 2025 | 86.33 | 87.34 | 86.33 | 87.02 | 87.02 | 0.36% | 647,200 |
| Aug 26, 2025 | 86.73 | 87.26 | 86.44 | 86.71 | 86.71 | -0.15% | 930,300 |
| Aug 25, 2025 | 87.10 | 87.48 | 86.61 | 86.84 | 86.84 | -0.56% | 664,800 |
| Aug 22, 2025 | 85.49 | 87.98 | 85.11 | 87.33 | 87.33 | 3.13% | 556,123 |
| Aug 21, 2025 | 85.03 | 85.32 | 84.43 | 84.68 | 84.68 | -0.73% | 337,300 |
| Aug 20, 2025 | 86.24 | 86.71 | 85.24 | 85.30 | 85.30 | -1.07% | 784,900 |
| Aug 19, 2025 | 85.21 | 87.21 | 84.94 | 86.22 | 86.22 | 1.55% | 1,149,400 |
| Aug 18, 2025 | 84.39 | 84.99 | 84.14 | 84.90 | 84.90 | 0.59% | 566,812 |
| Aug 15, 2025 | 85.40 | 85.40 | 84.24 | 84.40 | 84.40 | -1.04% | 498,311 |
| Aug 14, 2025 | 87.12 | 87.13 | 85.07 | 85.29 | 85.29 | -2.55% | 575,632 |
| 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 |