Graco Inc. - GGG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	87.11	87.92	87.92	88.04	86.54	809,030
January 15, 2026	87	87.55	87.55	87.63	86.58	846,800
January 14, 2026	86.06	86.68	86.68	86.89	85.58	668,200
January 13, 2026	85.69	86.04	86.04	86.25	85.36	566,109
January 12, 2026	85.71	85.64	85.64	86.18	85.11	815,200
January 09, 2026	85.78	85.95	85.95	86.32	85.32	755,445
January 08, 2026	82.82	85.19	85.19	85.32	82.54	940,018
January 07, 2026	84.89	83.14	83.14	84.89	82.81	708,141
January 06, 2026	83.08	84.72	84.72	85.03	82.74	491,507
January 05, 2026	82.51	83.51	83.51	84.68	81.91	613,621
January 02, 2026	82.1	82.64	82.64	82.8	81.68	533,300
December 31, 2025	82.84	81.97	81.97	83.13	81.83	704,809
December 30, 2025	83.19	83.09	83.09	83.39	82.47	343,100
December 29, 2025	83.47	83.26	83.26	83.71	83.09	397,424
December 26, 2025	83.39	83.4	83.4	83.91	82.99	378,200
December 24, 2025	83.73	83.6	83.6	83.78	83.16	182,600
December 23, 2025	83.5	83.46	83.46	83.99	82.82	461,318
December 22, 2025	82.7	83.45	83.45	83.76	81.94	674,928
December 19, 2025	82.84	82.68	82.68	83.13	82.07	1.73M
December 18, 2025	83.58	83.11	83.11	84.32	82.91	946,215
December 17, 2025	82.46	83.16	83.16	83.57	82.12	789,533
December 16, 2025	84.01	82.72	82.72	84.58	82.1	910,549
December 15, 2025	83.85	84.45	84.45	84.52	83.42	988,422
December 12, 2025	84.17	83.58	83.58	84.51	83.26	915,953
December 11, 2025	82.5	83.7	83.7	83.76	81.69	857,306
December 10, 2025	81.06	82.12	82.12	82.62	81	1.17M
December 09, 2025	82.83	81.28	81.28	83.32	81.25	749,400
December 08, 2025	83.24	82.86	82.86	83.53	82.54	683,518
December 05, 2025	82.97	83.45	83.45	84.25	82.54	376,144
December 04, 2025	83	83.42	83.42	83.87	82.55	596,500
December 03, 2025	82.87	82.99	82.99	83.23	82.44	687,308
December 02, 2025	82.66	82.48	82.48	82.96	81.85	694,700
December 01, 2025	81.79	82.25	82.25	83.16	81.32	909,400
November 28, 2025	82.81	82.44	82.44	82.99	82.38	475,145
November 26, 2025	82.56	82.31	82.31	83.57	82.3	776,600
November 25, 2025	81.44	82.87	82.87	83.02	81.16	709,800
November 24, 2025	82.26	80.84	80.84	82.41	80.82	1.92M
November 21, 2025	79.87	82.28	82.28	82.77	79.36	1.22M
November 20, 2025	80.35	79.68	79.68	80.59	79.04	1.15M
November 19, 2025	79.2	79.36	79.36	79.72	78.88	864,075
November 18, 2025	78.87	79.14	79.14	79.8	78.87	926,732
November 17, 2025	80.12	79.28	79.28	80.79	79.22	945,400
November 14, 2025	80.81	80.15	80.15	81.03	80.04	800,700
November 13, 2025	82.42	81.18	81.18	83.45	81.07	1.38M
November 12, 2025	81.97	82.53	82.53	82.94	81.65	1.19M
November 11, 2025	82.11	82.02	82.02	82.46	81.62	689,020
November 10, 2025	81.78	81.78	81.78	82.23	80.98	662,300
November 07, 2025	80.91	81.65	81.65	81.84	80.5	571,800
November 06, 2025	82.18	81.24	81.24	82.98	81.17	678,100
November 05, 2025	81.66	82.22	82.22	82.66	81.09	785,314
November 04, 2025	81.3	81.68	81.68	81.96	80.71	892,600
November 03, 2025	81.41	81.46	81.46	81.81	80.31	857,619
October 31, 2025	80.22	81.77	81.77	81.97	80.05	2.26M
October 30, 2025	80.5	80.66	80.66	81.89	80.47	745,740
October 29, 2025	81.02	80.8	80.8	82.03	80.44	876,900
October 28, 2025	82.35	81.39	81.39	82.35	81.3	974,430
October 27, 2025	82.68	81.95	81.95	83.26	81.85	870,400
October 24, 2025	82.07	82.4	82.4	82.68	81.05	1.25M
October 23, 2025	82.6	81.67	81.67	82.7	79.67	1.42M
October 22, 2025	83.71	81.61	81.61	83.78	81.3	1.1M

Graco Inc. (GGG) NYSE