Graco Inc. (GGG)
NYSE: GGG · Real-Time Price · USD
86.15
-0.11 (-0.13%)
At close: Jun 27, 2025, 4:00 PM
86.15
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT
Graco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 86.38 | 87.07 | 85.84 | 86.15 | 86.15 | -0.13% | 1,727,288 |
| Jun 26, 2025 | 85.48 | 86.36 | 85.24 | 86.26 | 86.26 | 1.14% | 480,596 |
| Jun 25, 2025 | 85.91 | 86.08 | 84.97 | 85.29 | 85.29 | -0.29% | 597,921 |
| Jun 24, 2025 | 85.42 | 85.71 | 84.90 | 85.54 | 85.54 | 0.23% | 594,461 |
| Jun 23, 2025 | 83.97 | 85.42 | 83.50 | 85.34 | 85.34 | 1.60% | 638,625 |
| Jun 20, 2025 | 85.01 | 85.25 | 83.68 | 84.00 | 84.00 | -0.72% | 1,759,139 |
| Jun 18, 2025 | 83.59 | 85.07 | 83.40 | 84.61 | 84.61 | 1.21% | 850,744 |
| Jun 17, 2025 | 84.44 | 84.99 | 83.31 | 83.60 | 83.60 | -1.68% | 579,262 |
| Jun 16, 2025 | 84.35 | 85.06 | 83.92 | 85.03 | 85.03 | 1.78% | 1,000,868 |
| Jun 13, 2025 | 84.21 | 84.68 | 83.25 | 83.54 | 83.54 | -1.87% | 612,732 |
| Jun 12, 2025 | 85.08 | 85.24 | 84.62 | 85.13 | 85.13 | -0.41% | 468,773 |
| Jun 11, 2025 | 85.58 | 86.06 | 85.26 | 85.48 | 85.48 | -0.05% | 715,561 |
| Jun 10, 2025 | 85.36 | 85.78 | 84.73 | 85.52 | 85.52 | 0.60% | 426,436 |
| Jun 9, 2025 | 85.32 | 85.63 | 84.64 | 85.01 | 85.01 | -0.02% | 652,954 |
| Jun 6, 2025 | 85.14 | 85.14 | 84.42 | 85.03 | 85.03 | 1.26% | 517,966 |
| Jun 5, 2025 | 84.81 | 84.81 | 83.69 | 83.97 | 83.97 | -0.38% | 475,315 |
| Jun 4, 2025 | 84.63 | 84.69 | 84.01 | 84.29 | 84.29 | -0.15% | 624,829 |
| Jun 3, 2025 | 83.59 | 84.48 | 83.57 | 84.42 | 84.42 | 0.79% | 562,303 |
| Jun 2, 2025 | 84.45 | 84.92 | 82.91 | 83.76 | 83.76 | -1.06% | 688,251 |
| May 30, 2025 | 84.64 | 85.16 | 84.17 | 84.66 | 84.66 | -0.01% | 1,723,119 |
| May 29, 2025 | 84.47 | 84.76 | 83.67 | 84.67 | 84.67 | 0.94% | 551,136 |
| May 28, 2025 | 84.97 | 85.10 | 83.66 | 83.88 | 83.88 | -1.25% | 562,214 |
| May 27, 2025 | 84.56 | 84.97 | 83.67 | 84.94 | 84.94 | 1.55% | 632,112 |
| May 23, 2025 | 83.51 | 84.08 | 83.15 | 83.64 | 83.64 | -1.04% | 459,095 |
| May 22, 2025 | 84.48 | 85.00 | 83.96 | 84.52 | 84.52 | -0.12% | 545,747 |
| May 21, 2025 | 85.87 | 86.33 | 84.45 | 84.62 | 84.62 | -2.47% | 533,084 |
| May 20, 2025 | 88.26 | 88.70 | 86.37 | 86.76 | 86.76 | -0.29% | 931,226 |
| May 19, 2025 | 86.39 | 87.28 | 86.10 | 87.01 | 87.01 | -0.29% | 477,432 |
| May 16, 2025 | 86.53 | 87.38 | 85.75 | 87.26 | 87.26 | 1.55% | 704,469 |
| May 15, 2025 | 85.04 | 86.06 | 84.90 | 85.93 | 85.93 | 1.01% | 718,957 |
| May 14, 2025 | 85.31 | 85.50 | 84.62 | 85.07 | 85.07 | -0.78% | 697,843 |
| May 13, 2025 | 86.86 | 86.86 | 85.61 | 85.74 | 85.74 | -0.81% | 1,309,990 |
| May 12, 2025 | 85.99 | 86.48 | 85.24 | 86.44 | 86.44 | 3.81% | 773,444 |
| May 9, 2025 | 83.83 | 84.23 | 83.10 | 83.27 | 83.27 | -0.59% | 587,697 |
| May 8, 2025 | 82.74 | 84.29 | 82.30 | 83.76 | 83.76 | 2.17% | 813,292 |
| May 7, 2025 | 81.96 | 82.42 | 81.52 | 81.98 | 81.98 | 0.47% | 659,596 |
| May 6, 2025 | 81.67 | 82.27 | 81.30 | 81.60 | 81.60 | -0.75% | 790,169 |
| May 5, 2025 | 82.94 | 83.32 | 82.18 | 82.22 | 82.22 | -1.21% | 676,388 |
| May 2, 2025 | 82.73 | 83.63 | 82.47 | 83.23 | 83.23 | 1.90% | 518,062 |
| May 1, 2025 | 81.55 | 82.60 | 81.36 | 81.68 | 81.68 | 0.09% | 687,226 |
| Apr 30, 2025 | 81.00 | 81.84 | 79.99 | 81.61 | 81.61 | 0.15% | 1,086,377 |
| Apr 29, 2025 | 80.79 | 81.75 | 80.23 | 81.49 | 81.49 | 0.21% | 979,408 |
| Apr 28, 2025 | 81.52 | 82.30 | 80.99 | 81.32 | 81.32 | -0.05% | 1,031,120 |
| Apr 25, 2025 | 79.97 | 81.48 | 79.72 | 81.36 | 81.36 | 1.07% | 1,232,419 |
| Apr 24, 2025 | 81.48 | 81.48 | 78.10 | 80.50 | 80.50 | 1.94% | 1,855,080 |
| Apr 23, 2025 | 80.25 | 82.07 | 78.35 | 78.97 | 78.97 | -0.01% | 1,711,522 |
| Apr 22, 2025 | 77.51 | 79.24 | 77.19 | 78.98 | 78.98 | 3.05% | 718,425 |
| Apr 21, 2025 | 77.23 | 77.78 | 75.91 | 76.64 | 76.64 | -2.47% | 657,917 |
| Apr 17, 2025 | 78.50 | 79.14 | 78.12 | 78.58 | 78.58 | 0.20% | 658,830 |
| Apr 16, 2025 | 79.12 | 79.90 | 77.72 | 78.42 | 78.42 | -1.01% | 927,592 |