Graco Inc. (GGG)
NYSE: GGG · Real-Time Price · USD
93.92
+0.92 (0.99%)
Feb 27, 2026, 4:00 PM EST - Market closed
Graco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 92.37 | 93.94 | 92.14 | 93.92 | 93.92 | 0.99% | 1,637,021 |
| Feb 26, 2026 | 92.90 | 93.02 | 91.62 | 93.00 | 93.00 | 0.70% | 1,019,276 |
| Feb 25, 2026 | 93.53 | 93.75 | 91.73 | 92.35 | 92.35 | -1.21% | 778,538 |
| Feb 24, 2026 | 92.98 | 93.99 | 92.66 | 93.48 | 93.48 | 0.66% | 515,145 |
| Feb 23, 2026 | 93.00 | 93.70 | 91.82 | 92.87 | 92.87 | -0.24% | 877,482 |
| Feb 20, 2026 | 93.05 | 94.07 | 92.33 | 93.09 | 93.09 | 0.08% | 864,284 |
| Feb 19, 2026 | 93.01 | 93.53 | 92.64 | 93.02 | 93.02 | -0.43% | 709,272 |
| Feb 18, 2026 | 93.74 | 94.52 | 93.15 | 93.42 | 93.42 | -0.93% | 824,445 |
| Feb 17, 2026 | 94.26 | 94.81 | 93.41 | 94.30 | 94.30 | -0.39% | 936,409 |
| Feb 13, 2026 | 94.30 | 95.35 | 93.58 | 94.67 | 94.67 | 0.41% | 984,371 |
| Feb 12, 2026 | 94.96 | 95.69 | 93.98 | 94.28 | 94.28 | -0.21% | 1,216,657 |
| Feb 11, 2026 | 94.67 | 95.39 | 93.74 | 94.48 | 94.48 | 0.28% | 949,796 |
| Feb 10, 2026 | 93.03 | 94.62 | 91.71 | 94.22 | 94.22 | 1.58% | 932,666 |
| Feb 9, 2026 | 92.44 | 93.29 | 92.04 | 92.75 | 92.75 | -0.01% | 1,026,623 |
| Feb 6, 2026 | 93.00 | 93.77 | 92.07 | 92.76 | 92.76 | 0.37% | 2,078,413 |
| Feb 5, 2026 | 91.94 | 92.84 | 90.98 | 92.42 | 92.42 | 0.92% | 1,543,108 |
| Feb 4, 2026 | 89.57 | 91.80 | 88.67 | 91.58 | 91.58 | 3.14% | 1,926,311 |
| Feb 3, 2026 | 88.08 | 89.70 | 87.54 | 88.79 | 88.79 | 0.35% | 1,155,170 |
| Feb 2, 2026 | 87.29 | 88.62 | 86.73 | 88.48 | 88.48 | 1.32% | 985,629 |
| Jan 30, 2026 | 87.14 | 87.55 | 86.29 | 87.33 | 87.33 | -0.29% | 1,503,868 |
| Jan 29, 2026 | 87.65 | 87.88 | 86.35 | 87.58 | 87.58 | 0.86% | 1,443,291 |
| Jan 28, 2026 | 87.76 | 87.94 | 86.28 | 86.83 | 86.83 | -0.94% | 1,114,170 |
| Jan 27, 2026 | 88.00 | 89.66 | 86.45 | 87.65 | 87.65 | 1.03% | 1,590,855 |
| Jan 26, 2026 | 86.90 | 87.32 | 86.15 | 86.76 | 86.76 | 0.24% | 1,100,346 |
| Jan 23, 2026 | 87.50 | 87.57 | 86.18 | 86.55 | 86.55 | -1.13% | 675,220 |
| Jan 22, 2026 | 87.29 | 87.82 | 86.75 | 87.54 | 87.54 | 0.60% | 1,010,664 |
| Jan 21, 2026 | 85.55 | 87.80 | 84.77 | 87.02 | 87.02 | 2.55% | 862,724 |
| Jan 20, 2026 | 86.62 | 87.03 | 84.77 | 84.86 | 84.86 | -3.48% | 1,436,416 |
| Jan 16, 2026 | 87.11 | 88.04 | 86.54 | 87.92 | 87.92 | 0.42% | 794,591 |
| Jan 15, 2026 | 87.00 | 87.63 | 86.58 | 87.55 | 87.26 | 1.00% | 724,657 |
| Jan 14, 2026 | 86.06 | 86.89 | 85.58 | 86.68 | 86.39 | 0.74% | 668,196 |
| Jan 13, 2026 | 85.69 | 86.25 | 85.36 | 86.04 | 85.75 | 0.47% | 566,109 |
| Jan 12, 2026 | 85.71 | 86.18 | 85.11 | 85.64 | 85.35 | -0.36% | 815,171 |
| Jan 9, 2026 | 85.78 | 86.32 | 85.32 | 85.95 | 85.66 | 0.89% | 755,445 |
| Jan 8, 2026 | 82.82 | 85.32 | 82.54 | 85.19 | 84.90 | 2.47% | 940,018 |
| Jan 7, 2026 | 84.89 | 84.89 | 82.81 | 83.14 | 82.86 | -1.86% | 708,141 |
| Jan 6, 2026 | 83.08 | 85.03 | 82.74 | 84.72 | 84.43 | 1.45% | 491,507 |
| Jan 5, 2026 | 82.51 | 84.68 | 81.91 | 83.51 | 83.23 | 1.05% | 613,621 |
| Jan 2, 2026 | 82.10 | 82.80 | 81.68 | 82.64 | 82.36 | 0.82% | 533,286 |
| Dec 31, 2025 | 82.84 | 83.13 | 81.84 | 81.97 | 81.69 | -1.35% | 704,809 |
| Dec 30, 2025 | 83.19 | 83.39 | 82.47 | 83.09 | 82.81 | -0.20% | 343,050 |
| Dec 29, 2025 | 83.47 | 83.71 | 83.09 | 83.26 | 82.98 | -0.17% | 397,424 |
| Dec 26, 2025 | 83.39 | 83.91 | 82.99 | 83.40 | 83.12 | -0.24% | 378,150 |
| Dec 24, 2025 | 83.73 | 83.78 | 83.16 | 83.60 | 83.32 | 0.17% | 182,576 |
| Dec 23, 2025 | 83.50 | 83.99 | 82.82 | 83.46 | 83.18 | 0.01% | 461,318 |
| Dec 22, 2025 | 82.70 | 83.76 | 81.94 | 83.45 | 83.17 | 0.93% | 674,928 |
| Dec 19, 2025 | 82.84 | 83.13 | 82.07 | 82.68 | 82.40 | -0.52% | 1,728,762 |
| Dec 18, 2025 | 83.58 | 84.32 | 82.91 | 83.11 | 82.83 | -0.06% | 946,215 |
| Dec 17, 2025 | 82.46 | 83.57 | 82.12 | 83.16 | 82.88 | 0.53% | 789,533 |
| Dec 16, 2025 | 84.01 | 84.58 | 82.10 | 82.72 | 82.44 | -2.05% | 910,549 |
| Dec 15, 2025 | 83.85 | 84.52 | 83.42 | 84.45 | 84.17 | 1.04% | 988,422 |
| Dec 12, 2025 | 84.17 | 84.51 | 83.26 | 83.58 | 83.30 | -0.14% | 915,953 |
| Dec 11, 2025 | 82.50 | 83.76 | 81.69 | 83.70 | 83.42 | 1.92% | 857,306 |
| Dec 10, 2025 | 81.06 | 82.62 | 81.00 | 82.12 | 81.84 | 1.03% | 1,171,625 |
| Dec 9, 2025 | 82.83 | 83.32 | 81.25 | 81.28 | 81.01 | -1.91% | 749,393 |
| Dec 8, 2025 | 83.24 | 83.53 | 82.54 | 82.86 | 82.58 | -0.73% | 683,518 |
| Dec 5, 2025 | 83.18 | 84.25 | 82.54 | 83.47 | 83.19 | 0.06% | 592,871 |
| Dec 4, 2025 | 83.00 | 83.87 | 82.55 | 83.42 | 83.14 | 0.52% | 596,493 |
| Dec 3, 2025 | 82.87 | 83.23 | 82.44 | 82.99 | 82.71 | 0.62% | 687,308 |
| Dec 2, 2025 | 82.66 | 82.96 | 81.85 | 82.48 | 82.20 | 0.28% | 694,663 |
| Dec 1, 2025 | 81.79 | 83.16 | 81.32 | 82.25 | 81.97 | -0.23% | 909,376 |
| Nov 28, 2025 | 82.81 | 82.99 | 82.38 | 82.44 | 82.16 | 0.16% | 475,145 |
| Nov 26, 2025 | 82.56 | 83.57 | 82.30 | 82.31 | 82.03 | -0.68% | 776,582 |
| Nov 25, 2025 | 81.44 | 83.02 | 81.16 | 82.87 | 82.59 | 2.51% | 709,756 |
| Nov 24, 2025 | 82.26 | 82.41 | 80.82 | 80.84 | 80.57 | -1.75% | 1,921,978 |
| Nov 21, 2025 | 79.87 | 82.77 | 79.36 | 82.28 | 82.00 | 3.26% | 1,219,142 |
| Nov 20, 2025 | 80.35 | 80.59 | 79.04 | 79.68 | 79.41 | 0.40% | 1,149,389 |
| Nov 19, 2025 | 79.20 | 79.72 | 78.88 | 79.36 | 79.09 | 0.28% | 864,075 |
| Nov 18, 2025 | 78.87 | 79.80 | 78.87 | 79.14 | 78.87 | -0.18% | 926,732 |
| Nov 17, 2025 | 80.12 | 80.79 | 79.22 | 79.28 | 79.01 | -1.09% | 945,363 |
| Nov 14, 2025 | 80.81 | 81.03 | 80.04 | 80.15 | 79.88 | -1.27% | 800,666 |
| Nov 13, 2025 | 82.42 | 83.45 | 81.07 | 81.18 | 80.91 | -1.64% | 1,380,115 |
| Nov 12, 2025 | 81.97 | 82.94 | 81.65 | 82.53 | 82.25 | 0.62% | 1,190,043 |
| Nov 11, 2025 | 82.11 | 82.46 | 81.62 | 82.02 | 81.74 | 0.29% | 689,020 |
| Nov 10, 2025 | 81.78 | 82.23 | 80.98 | 81.78 | 81.50 | 0.16% | 662,251 |
| Nov 7, 2025 | 80.91 | 81.84 | 80.50 | 81.65 | 81.37 | 0.50% | 571,750 |
| Nov 6, 2025 | 82.18 | 82.98 | 81.17 | 81.24 | 80.97 | -1.19% | 678,094 |
| Nov 5, 2025 | 81.66 | 82.66 | 81.09 | 82.22 | 81.94 | 0.66% | 785,314 |
| Nov 4, 2025 | 81.30 | 81.96 | 80.71 | 81.68 | 81.40 | 0.27% | 892,575 |
| Nov 3, 2025 | 81.41 | 81.81 | 80.31 | 81.46 | 81.19 | -0.38% | 857,619 |
| Oct 31, 2025 | 80.22 | 81.97 | 80.05 | 81.77 | 81.49 | 1.38% | 2,260,767 |
| Oct 30, 2025 | 80.50 | 81.89 | 80.47 | 80.66 | 80.39 | -0.17% | 745,740 |
| Oct 29, 2025 | 81.02 | 82.03 | 80.44 | 80.80 | 80.53 | -0.72% | 876,880 |
| Oct 28, 2025 | 82.35 | 82.35 | 81.30 | 81.39 | 81.12 | -0.68% | 974,430 |
| Oct 27, 2025 | 82.68 | 83.26 | 81.85 | 81.95 | 81.67 | -0.55% | 870,400 |
| Oct 24, 2025 | 82.07 | 82.68 | 81.05 | 82.40 | 82.12 | 0.89% | 1,252,128 |
| Oct 23, 2025 | 82.60 | 82.70 | 79.67 | 81.67 | 81.39 | 0.07% | 1,417,142 |
| Oct 22, 2025 | 83.71 | 83.78 | 81.30 | 81.61 | 81.34 | -2.68% | 1,104,234 |
| Oct 21, 2025 | 82.28 | 84.40 | 82.07 | 83.86 | 83.58 | 1.85% | 830,433 |
| Oct 20, 2025 | 82.41 | 82.88 | 81.87 | 82.34 | 82.06 | 0.05% | 446,440 |
| Oct 17, 2025 | 81.44 | 82.36 | 81.39 | 82.30 | 81.75 | 0.89% | 676,711 |
| Oct 16, 2025 | 82.35 | 82.66 | 81.13 | 81.57 | 81.02 | -0.81% | 534,465 |
| Oct 15, 2025 | 82.35 | 82.82 | 81.33 | 82.24 | 81.69 | 0.33% | 818,251 |
| Oct 14, 2025 | 80.19 | 82.16 | 79.88 | 81.97 | 81.42 | 1.17% | 628,008 |
| Oct 13, 2025 | 80.94 | 81.56 | 80.66 | 81.02 | 80.48 | 0.98% | 789,765 |
| Oct 10, 2025 | 82.25 | 82.38 | 79.98 | 80.23 | 79.69 | -1.96% | 1,002,899 |
| Oct 9, 2025 | 83.74 | 83.92 | 81.54 | 81.83 | 81.28 | -2.05% | 1,011,424 |
| Oct 8, 2025 | 83.81 | 83.88 | 83.23 | 83.54 | 82.98 | 0.10% | 580,385 |
| Oct 7, 2025 | 85.11 | 85.11 | 83.33 | 83.46 | 82.90 | -1.52% | 501,866 |
| Oct 6, 2025 | 85.02 | 85.26 | 84.27 | 84.75 | 84.18 | -0.01% | 408,173 |