Graco Inc. GGG
NYSE · United States · Producer Manufacturing
$77.25+0.39 (+0.51%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $76.84 | -1.61% | $78.04 | $78.17 | $76.79 | 1.57M |
| 2026-09-29 | $78.10 | -0.19% | $78.00 | $78.52 | $77.48 | 1.26M |
| 2026-09-28 | $78.25 | +0.50% | $77.61 | $78.52 | $77.29 | 1.39M |
| 2026-09-25 | $77.86 | +0.92% | $77.25 | $78.16 | $76.87 | 1.11M |
| 2026-09-24 | $77.15 | -1.56% | $77.99 | $78.31 | $77.10 | 1.61M |
| 2026-09-23 | $78.37 | +0.94% | $77.29 | $78.72 | $77.12 | 1.33M |
| 2026-09-22 | $77.64 | +1.37% | $77.39 | $77.84 | $76.91 | 1.98M |
| 2026-09-21 | $76.59 | +0.43% | $76.59 | $77.05 | $76.04 | 1.43M |
| 2026-09-18 | $76.26 | -0.43% | $76.52 | $76.52 | $75.86 | 3.72M |
| 2026-09-17 | $76.59 | +0.41% | $77.39 | $77.88 | $75.68 | 1.20M |
| 2026-09-16 | $76.28 | -0.73% | $77.01 | $77.25 | $75.92 | 1.18M |
| 2026-09-15 | $76.84 | +0.39% | $76.79 | $76.97 | $76.03 | 1.51M |
| 2026-09-14 | $76.54 | -0.21% | $76.34 | $76.83 | $76.06 | 1.61M |
| 2026-09-11 | $76.70 | +0.96% | $76.68 | $77.08 | $76.46 | 1.69M |
| 2026-09-10 | $75.97 | -0.58% | $76.22 | $76.24 | $75.04 | 1.58M |
| 2026-09-09 | $76.41 | -0.80% | $76.68 | $76.72 | $76.27 | 1.09M |
| 2026-09-08 | $77.03 | -1.09% | $77.65 | $77.76 | $76.55 | 1.31M |
| 2026-09-04 | $77.88 | 0.00% | $77.49 | $78.24 | $77.09 | 1.33M |
| 2026-09-03 | $77.88 | +0.28% | $78.48 | $78.60 | $76.98 | 1.72M |
| 2026-09-02 | $77.66 | +1.08% | $77.16 | $77.74 | $75.90 | 2.24M |
| 2026-09-01 | $76.83 | -0.77% | $77.35 | $77.91 | $76.66 | 1.89M |
| 2026-08-31 | $77.43 | -2.35% | $79.04 | $79.45 | $76.71 | 19.49M |
| 2026-08-28 | $79.29 | -0.41% | $79.94 | $79.99 | $78.21 | 1.80M |
| 2026-08-27 | $79.62 | +0.03% | $79.05 | $79.77 | $78.17 | 1.64M |
| 2026-08-26 | $79.60 | +1.14% | $78.89 | $79.93 | $78.35 | 2.47M |
| 2026-08-25 | $78.70 | -1.82% | $80.54 | $81.04 | $78.65 | 1.79M |
| 2026-08-24 | $80.16 | -0.60% | $81.03 | $81.80 | $80.12 | 1.79M |
| 2026-08-21 | $80.64 | -1.31% | $82.20 | $82.44 | $80.50 | 1.71M |
| 2026-08-20 | $81.71 | -1.19% | $82.15 | $82.94 | $81.51 | 1.86M |
| 2026-08-19 | $82.69 | +2.07% | $81.35 | $82.70 | $80.77 | 1.47M |
| 2026-08-18 | $81.01 | -0.66% | $82.04 | $82.27 | $80.69 | 922.60K |
| 2026-08-17 | $81.55 | -0.48% | $81.53 | $82.03 | $81.26 | 1.30M |
| 2026-08-14 | $81.94 | -0.39% | $82.09 | $82.24 | $81.13 | 1.08M |
| 2026-08-13 | $82.26 | -0.28% | $82.73 | $82.88 | $80.68 | 1.61M |
| 2026-08-12 | $82.49 | -1.25% | $83.18 | $83.58 | $81.52 | 1.25M |
| 2026-08-11 | $83.53 | +0.18% | $83.29 | $84.30 | $83.29 | 1.17M |
| 2026-08-10 | $83.38 | -0.19% | $83.10 | $83.39 | $82.61 | 1.50M |
| 2026-08-07 | $83.54 | +0.59% | $82.81 | $83.96 | $82.52 | 1.32M |
| 2026-08-06 | $83.05 | +0.67% | $83.00 | $83.41 | $82.45 | 1.14M |
| 2026-08-05 | $82.50 | +0.23% | $82.50 | $82.63 | $81.73 | 1.16M |
| 2026-08-04 | $82.31 | +2.50% | $80.47 | $82.42 | $79.53 | 1.20M |
| 2026-08-03 | $80.30 | +1.16% | $80.12 | $80.95 | $79.66 | 1.19M |
| 2026-07-31 | $79.38 | -0.76% | $79.71 | $79.92 | $79.01 | 1.84M |
| 2026-07-30 | $79.99 | -1.50% | $81.00 | $81.65 | $79.07 | 1.41M |
| 2026-07-29 | $81.21 | -1.28% | $81.57 | $82.20 | $80.83 | 1.63M |
| 2026-07-28 | $82.26 | +2.26% | $81.24 | $83.41 | $80.54 | 1.79M |
| 2026-07-27 | $80.44 | +1.18% | $79.64 | $80.51 | $79.10 | 1.37M |
| 2026-07-24 | $79.50 | +2.25% | $78.66 | $80.65 | $78.66 | 2.12M |
| 2026-07-23 | $77.75 | +5.24% | $76.03 | $78.33 | $75.04 | 2.72M |
| 2026-07-22 | $73.88 | +1.03% | $73.46 | $74.20 | $73.46 | 1.33M |
| 2026-07-21 | $73.13 | -0.68% | $73.64 | $74.20 | $73.02 | 2.34M |
| 2026-07-20 | $73.63 | -1.29% | $74.40 | $74.49 | $73.28 | 1.26M |
| 2026-07-17 | $74.59 | -2.07% | $75.85 | $76.72 | $74.53 | 1.19M |
| 2026-07-16 | $76.17 | +3.63% | $73.41 | $76.26 | $73.41 | 1.47M |
| 2026-07-15 | $73.50 | -0.42% | $73.63 | $74.11 | $73.17 | 1.06M |
| 2026-07-14 | $73.81 | -0.15% | $74.54 | $74.76 | $73.62 | 993.40K |
| 2026-07-13 | $73.92 | -0.11% | $74.16 | $74.91 | $73.64 | 1.07M |
| 2026-07-10 | $74.00 | +1.11% | $73.25 | $74.51 | $73.25 | 825.70K |
| 2026-07-09 | $73.19 | -0.05% | $72.64 | $74.04 | $72.51 | 1.46M |
| 2026-07-08 | $73.23 | -2.62% | $74.52 | $74.65 | $73.03 | 1.26M |
| 2026-07-07 | $75.20 | -0.62% | $75.82 | $75.90 | $74.55 | 1.17M |
| 2026-07-06 | $75.67 | +0.57% | $75.07 | $75.78 | $74.60 | 1.28M |
| 2026-07-02 | $75.24 | +0.56% | $75.21 | $75.40 | $74.50 | 1.30M |
| 2026-07-01 | $74.82 | -1.04% | $75.79 | $76.06 | $74.58 | 1.41M |
| 2026-06-30 | $75.61 | -0.21% | $75.91 | $75.97 | $75.20 | 1.55M |
| 2026-06-29 | $75.77 | -0.85% | $76.06 | $76.27 | $74.97 | 1.08M |
| 2026-06-26 | $76.42 | +0.63% | $76.00 | $76.52 | $75.43 | 1.72M |
| 2026-06-25 | $75.94 | +1.25% | $75.27 | $76.87 | $75.07 | 1.94M |
| 2026-06-24 | $75.00 | +1.13% | $74.02 | $75.54 | $73.15 | 1.69M |
| 2026-06-23 | $74.16 | -1.79% | $74.91 | $75.61 | $74.15 | 1.06M |
| 2026-06-22 | $75.51 | -0.68% | $75.78 | $76.21 | $74.94 | 1.46M |
| 2026-06-18 | $76.03 | +1.01% | $76.01 | $76.80 | $75.72 | 2.31M |
| 2026-06-17 | $75.27 | -1.31% | $76.04 | $77.12 | $74.96 | 1.41M |
| 2026-06-16 | $76.27 | +1.49% | $75.42 | $76.34 | $75.42 | 1.14M |
| 2026-06-15 | $75.15 | +0.74% | $75.59 | $75.86 | $74.99 | 1.16M |
| 2026-06-12 | $74.60 | +0.65% | $74.72 | $74.93 | $73.99 | 1.01M |
| 2026-06-11 | $74.12 | +0.88% | $73.89 | $74.67 | $73.28 | 1.79M |
| 2026-06-10 | $73.47 | -3.15% | $75.73 | $75.80 | $73.26 | 1.20M |
| 2026-06-09 | $75.86 | +2.29% | $74.40 | $75.99 | $74.38 | 1.10M |
| 2026-06-08 | $74.16 | -0.24% | $73.87 | $74.98 | $73.86 | 1.30M |
| 2026-06-05 | $74.34 | +0.04% | $74.26 | $74.86 | $73.99 | 1.22M |
| 2026-06-04 | $74.31 | +0.70% | $74.77 | $75.20 | $73.78 | 1.40M |
| 2026-06-03 | $73.79 | -0.35% | $73.75 | $74.62 | $73.48 | 1.18M |
| 2026-06-02 | $74.05 | +0.12% | $74.05 | $74.60 | $73.64 | 1.31M |
| 2026-06-01 | $73.96 | -1.97% | $74.72 | $75.75 | $73.56 | 1.06M |
| 2026-05-29 | $75.45 | -0.49% | $75.59 | $75.97 | $75.17 | 2.64M |
| 2026-05-28 | $75.82 | -0.26% | $75.18 | $75.82 | $74.44 | 1.69M |
| 2026-05-27 | $76.02 | -0.41% | $76.47 | $77.27 | $75.87 | 1.27M |
| 2026-05-26 | $76.33 | +0.93% | $75.76 | $76.41 | $75.53 | 1.28M |
| 2026-05-22 | $75.63 | +0.42% | $75.69 | $76.17 | $75.11 | 996.20K |