Graco Inc. (GGG)
NYSE: GGG · Real-Time Price · USD
83.47
+0.05 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
Graco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.18 | 84.25 | 82.54 | 83.47 | 83.47 | 0.06% | 589,818 |
| Dec 4, 2025 | 83.00 | 83.87 | 82.55 | 83.42 | 83.42 | 0.52% | 596,493 |
| Dec 3, 2025 | 82.87 | 83.23 | 82.44 | 82.99 | 82.99 | 0.62% | 687,306 |
| Dec 2, 2025 | 82.66 | 82.96 | 81.85 | 82.48 | 82.48 | 0.28% | 665,884 |
| Dec 1, 2025 | 81.79 | 83.16 | 81.32 | 82.25 | 82.25 | -0.23% | 909,376 |
| Nov 28, 2025 | 82.81 | 82.99 | 82.38 | 82.44 | 82.44 | 0.16% | 475,141 |
| Nov 26, 2025 | 82.56 | 83.57 | 82.30 | 82.31 | 82.31 | -0.68% | 776,574 |
| Nov 25, 2025 | 81.44 | 83.02 | 81.16 | 82.87 | 82.87 | 2.51% | 695,207 |
| Nov 24, 2025 | 82.26 | 82.41 | 80.82 | 80.84 | 80.84 | -1.75% | 1,866,278 |
| Nov 21, 2025 | 79.87 | 82.77 | 79.36 | 82.28 | 82.28 | 3.26% | 1,218,041 |
| Nov 20, 2025 | 80.35 | 80.59 | 79.04 | 79.68 | 79.68 | 0.40% | 1,149,389 |
| Nov 19, 2025 | 79.20 | 79.72 | 78.88 | 79.36 | 79.36 | 0.28% | 864,075 |
| Nov 18, 2025 | 78.87 | 79.80 | 78.87 | 79.14 | 79.14 | -0.18% | 926,732 |
| Nov 17, 2025 | 80.12 | 80.79 | 79.22 | 79.28 | 79.28 | -1.09% | 945,363 |
| Nov 14, 2025 | 80.81 | 81.03 | 80.04 | 80.15 | 80.15 | -1.27% | 800,666 |
| Nov 13, 2025 | 82.42 | 83.45 | 81.07 | 81.18 | 81.18 | -1.64% | 1,380,115 |
| Nov 12, 2025 | 81.97 | 82.94 | 81.65 | 82.53 | 82.53 | 0.62% | 1,190,043 |
| Nov 11, 2025 | 82.11 | 82.46 | 81.62 | 82.02 | 82.02 | 0.29% | 689,020 |
| Nov 10, 2025 | 81.78 | 82.23 | 80.98 | 81.78 | 81.78 | 0.16% | 662,251 |
| Nov 7, 2025 | 80.91 | 81.84 | 80.50 | 81.65 | 81.65 | 0.50% | 571,750 |
| Nov 6, 2025 | 82.18 | 82.98 | 81.17 | 81.24 | 81.24 | -1.19% | 678,094 |
| Nov 5, 2025 | 81.66 | 82.66 | 81.09 | 82.22 | 82.22 | 0.66% | 785,314 |
| Nov 4, 2025 | 81.30 | 81.96 | 80.71 | 81.68 | 81.68 | 0.27% | 892,575 |
| Nov 3, 2025 | 81.41 | 81.81 | 80.31 | 81.46 | 81.46 | -0.38% | 857,619 |
| Oct 31, 2025 | 80.22 | 81.97 | 80.05 | 81.77 | 81.77 | 1.38% | 2,260,767 |
| Oct 30, 2025 | 80.50 | 81.89 | 80.47 | 80.66 | 80.66 | -0.17% | 745,740 |
| Oct 29, 2025 | 81.02 | 82.03 | 80.44 | 80.80 | 80.80 | -0.72% | 876,880 |
| Oct 28, 2025 | 82.35 | 82.35 | 81.30 | 81.39 | 81.39 | -0.68% | 974,430 |
| Oct 27, 2025 | 82.68 | 83.26 | 81.85 | 81.95 | 81.95 | -0.55% | 870,400 |
| Oct 24, 2025 | 82.07 | 82.68 | 81.05 | 82.40 | 82.40 | 0.89% | 1,252,128 |
| Oct 23, 2025 | 82.60 | 82.70 | 79.67 | 81.67 | 81.67 | 0.07% | 1,417,142 |
| Oct 22, 2025 | 83.71 | 83.78 | 81.30 | 81.61 | 81.61 | -2.68% | 1,104,234 |
| Oct 21, 2025 | 82.28 | 84.40 | 82.07 | 83.86 | 83.86 | 1.85% | 830,433 |
| Oct 20, 2025 | 82.41 | 82.88 | 81.87 | 82.34 | 82.34 | 0.05% | 446,440 |
| Oct 17, 2025 | 81.44 | 82.36 | 81.39 | 82.30 | 82.03 | 0.89% | 676,711 |
| Oct 16, 2025 | 82.35 | 82.66 | 81.13 | 81.57 | 81.30 | -0.81% | 534,465 |
| Oct 15, 2025 | 82.35 | 82.82 | 81.33 | 82.24 | 81.97 | 0.33% | 818,251 |
| Oct 14, 2025 | 80.19 | 82.16 | 79.88 | 81.97 | 81.70 | 1.17% | 628,008 |
| Oct 13, 2025 | 80.94 | 81.56 | 80.66 | 81.02 | 80.75 | 0.98% | 789,765 |
| Oct 10, 2025 | 82.25 | 82.38 | 79.98 | 80.23 | 79.96 | -1.96% | 1,002,899 |
| Oct 9, 2025 | 83.74 | 83.92 | 81.54 | 81.83 | 81.56 | -2.05% | 1,011,424 |
| Oct 8, 2025 | 83.81 | 83.88 | 83.23 | 83.54 | 83.26 | 0.10% | 580,385 |
| Oct 7, 2025 | 85.11 | 85.11 | 83.33 | 83.46 | 83.18 | -1.52% | 501,866 |
| Oct 6, 2025 | 85.02 | 85.26 | 84.27 | 84.75 | 84.47 | -0.01% | 408,173 |
| Oct 3, 2025 | 84.83 | 85.44 | 84.61 | 84.76 | 84.48 | -0.12% | 618,072 |
| Oct 2, 2025 | 84.39 | 85.21 | 83.97 | 84.86 | 84.58 | 0.39% | 638,419 |
| Oct 1, 2025 | 84.61 | 85.11 | 83.99 | 84.53 | 84.25 | -0.51% | 624,149 |
| Sep 30, 2025 | 84.32 | 85.09 | 84.24 | 84.96 | 84.68 | 0.56% | 515,869 |
| Sep 29, 2025 | 85.25 | 85.49 | 84.28 | 84.49 | 84.21 | -0.26% | 455,751 |
| Sep 26, 2025 | 84.40 | 84.79 | 83.86 | 84.71 | 84.43 | 0.80% | 501,476 |
| Sep 25, 2025 | 83.86 | 84.24 | 83.55 | 84.04 | 83.76 | -0.08% | 808,214 |
| Sep 24, 2025 | 85.00 | 85.51 | 84.09 | 84.11 | 83.83 | -1.00% | 695,846 |
| Sep 23, 2025 | 84.91 | 85.50 | 84.51 | 84.96 | 84.68 | 0.59% | 761,386 |
| Sep 22, 2025 | 84.46 | 84.84 | 83.65 | 84.46 | 84.18 | -0.21% | 630,855 |
| Sep 19, 2025 | 84.87 | 85.02 | 84.30 | 84.64 | 84.36 | -0.47% | 1,886,139 |
| Sep 18, 2025 | 84.94 | 85.75 | 84.50 | 85.04 | 84.76 | 0.28% | 633,224 |
| Sep 17, 2025 | 84.89 | 86.58 | 84.55 | 84.80 | 84.52 | 0.06% | 717,145 |
| Sep 16, 2025 | 84.61 | 84.99 | 84.26 | 84.75 | 84.47 | - | 932,951 |
| Sep 15, 2025 | 84.67 | 85.18 | 84.22 | 84.75 | 84.47 | 0.37% | 607,953 |
| Sep 12, 2025 | 85.62 | 85.68 | 84.42 | 84.44 | 84.16 | -1.88% | 555,755 |
| Sep 11, 2025 | 84.93 | 86.19 | 84.52 | 86.06 | 85.77 | 1.49% | 648,738 |
| Sep 10, 2025 | 84.57 | 85.31 | 84.36 | 84.80 | 84.52 | 0.04% | 633,271 |
| Sep 9, 2025 | 85.84 | 85.84 | 84.46 | 84.77 | 84.49 | -1.37% | 499,332 |
| Sep 8, 2025 | 85.81 | 86.30 | 84.76 | 85.95 | 85.66 | 0.09% | 750,603 |
| Sep 5, 2025 | 86.57 | 87.01 | 85.39 | 85.87 | 85.58 | -0.38% | 596,637 |
| Sep 4, 2025 | 84.83 | 86.22 | 84.28 | 86.20 | 85.91 | 2.00% | 457,332 |
| Sep 3, 2025 | 84.33 | 84.53 | 83.86 | 84.51 | 84.23 | -0.04% | 419,629 |
| Sep 2, 2025 | 84.53 | 84.75 | 84.08 | 84.54 | 84.26 | -1.00% | 393,889 |
| Aug 29, 2025 | 86.00 | 86.39 | 85.17 | 85.39 | 85.10 | -0.84% | 578,971 |
| Aug 28, 2025 | 87.14 | 87.27 | 85.71 | 86.11 | 85.82 | -1.05% | 402,255 |
| Aug 27, 2025 | 86.33 | 87.34 | 86.33 | 87.02 | 86.73 | 0.36% | 647,150 |
| Aug 26, 2025 | 86.73 | 87.26 | 86.44 | 86.71 | 86.42 | -0.15% | 930,297 |
| Aug 25, 2025 | 87.10 | 87.48 | 86.61 | 86.84 | 86.55 | -0.56% | 664,799 |
| Aug 22, 2025 | 85.49 | 87.98 | 85.11 | 87.33 | 87.04 | 3.13% | 556,123 |
| Aug 21, 2025 | 85.03 | 85.32 | 84.43 | 84.68 | 84.40 | -0.73% | 337,285 |
| Aug 20, 2025 | 86.24 | 86.71 | 85.24 | 85.30 | 85.01 | -1.07% | 784,892 |
| Aug 19, 2025 | 85.21 | 87.21 | 84.94 | 86.22 | 85.93 | 1.55% | 1,149,393 |
| Aug 18, 2025 | 84.39 | 84.99 | 84.14 | 84.90 | 84.62 | 0.59% | 566,812 |
| Aug 15, 2025 | 85.40 | 85.40 | 84.24 | 84.40 | 84.12 | -1.04% | 498,311 |
| Aug 14, 2025 | 87.12 | 87.13 | 85.07 | 85.29 | 85.01 | -2.55% | 575,632 |
| Aug 13, 2025 | 85.60 | 87.75 | 85.35 | 87.52 | 87.23 | 2.54% | 986,384 |
| Aug 12, 2025 | 83.84 | 85.38 | 83.31 | 85.35 | 85.06 | 2.63% | 741,848 |
| Aug 11, 2025 | 83.58 | 83.58 | 82.52 | 83.16 | 82.88 | -0.41% | 406,920 |
| Aug 8, 2025 | 83.97 | 84.32 | 83.40 | 83.50 | 83.22 | -0.49% | 522,994 |
| Aug 7, 2025 | 83.94 | 84.23 | 83.39 | 83.91 | 83.63 | 0.60% | 579,043 |
| Aug 6, 2025 | 83.74 | 84.04 | 83.03 | 83.41 | 83.13 | -0.56% | 1,256,598 |
| Aug 5, 2025 | 83.40 | 84.14 | 83.04 | 83.88 | 83.60 | 0.95% | 562,657 |
| Aug 4, 2025 | 82.76 | 83.23 | 82.52 | 83.09 | 82.81 | 0.62% | 621,198 |
| Aug 1, 2025 | 83.13 | 83.27 | 81.57 | 82.58 | 82.30 | -1.67% | 666,400 |
| Jul 31, 2025 | 83.06 | 84.57 | 83.06 | 83.98 | 83.70 | 0.66% | 934,000 |
| Jul 30, 2025 | 84.57 | 84.75 | 83.12 | 83.43 | 83.15 | -1.35% | 631,448 |
| Jul 29, 2025 | 85.03 | 85.03 | 84.20 | 84.57 | 84.29 | 0.11% | 678,885 |
| Jul 28, 2025 | 84.62 | 85.15 | 84.04 | 84.48 | 84.20 | -0.13% | 792,767 |
| Jul 25, 2025 | 85.34 | 85.34 | 83.39 | 84.59 | 84.31 | -0.29% | 1,292,359 |
| Jul 24, 2025 | 83.43 | 85.65 | 82.39 | 84.84 | 84.56 | -2.68% | 1,724,388 |
| Jul 23, 2025 | 87.47 | 87.69 | 86.89 | 87.18 | 86.89 | -0.02% | 979,965 |
| Jul 22, 2025 | 86.09 | 87.69 | 85.98 | 87.20 | 86.91 | 1.17% | 850,120 |
| Jul 21, 2025 | 86.88 | 87.02 | 86.18 | 86.19 | 85.90 | -0.71% | 684,034 |
| Jul 18, 2025 | 87.98 | 88.00 | 86.15 | 86.81 | 86.25 | -1.01% | 566,153 |
| Jul 17, 2025 | 86.73 | 87.91 | 86.49 | 87.70 | 87.13 | 1.42% | 749,549 |