Graco Inc. Common Stock (GGG)

Last Price87.33

Change-0.25 (-0.29%)

NYSE · Last Trade: Feb 1st, 4:46 AM EST

Historical Prices For Graco Inc. Common Stock (GGG)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	87.14	87.55	86.28	87.33	1,633,226	87.33
1/29/2026	87.65	87.88	86.34	87.58	1,482,904	87.58
1/28/2026	87.76	87.94	86.28	86.83	1,118,657	86.83
1/27/2026	88.00	89.66	86.45	87.65	1,608,648	87.65
1/26/2026	86.90	87.32	86.14	86.76	1,103,199	86.76
1/23/2026	87.50	87.56	86.18	86.55	675,220	86.55
1/22/2026	87.29	87.82	86.75	87.54	1,034,647	87.54
1/21/2026	85.55	87.80	84.77	87.02	922,021	87.02
1/20/2026	86.62	87.03	84.77	84.86	1,440,910	84.86
1/16/2026	87.11	88.04	86.53	87.92	809,030	87.92
1/15/2026	87.00	87.63	86.58	87.55	846,757	87.25
1/14/2026	86.06	86.89	85.58	86.68	668,196	86.39
1/13/2026	85.69	86.25	85.36	86.04	566,103	85.75
1/12/2026	85.71	86.18	85.11	85.64	815,169	85.35
1/09/2026	85.78	86.32	85.32	85.95	756,262	85.66
1/08/2026	82.82	85.32	82.54	85.19	939,257	84.90
1/07/2026	84.89	84.89	82.81	83.14	708,141	82.86
1/06/2026	83.08	85.03	82.74	84.72	491,507	84.43
1/05/2026	82.51	84.68	81.91	83.51	613,621	83.23
1/02/2026	82.10	82.80	81.68	82.64	533,286	82.36
12/31/2025	82.84	83.13	81.83	81.97	704,809	81.69
12/30/2025	83.19	83.39	82.47	83.09	343,050	82.81
12/29/2025	83.47	83.71	83.09	83.26	397,424	82.98
12/26/2025	83.39	83.91	82.99	83.40	378,150	83.12
12/24/2025	83.73	83.78	83.16	83.60	182,576	83.32
12/23/2025	83.50	83.99	82.82	83.46	461,318	83.18
12/22/2025	82.70	83.75	81.94	83.45	674,927	83.17
12/19/2025	82.84	83.13	82.06	82.68	1,728,762	82.40
12/18/2025	83.58	84.32	82.91	83.11	938,551	82.83
12/17/2025	82.46	83.57	82.12	83.16	789,533	82.88
12/16/2025	84.01	84.58	82.10	82.72	910,549	82.44
12/15/2025	83.85	84.52	83.42	84.45	988,422	84.17
12/12/2025	84.17	84.51	83.25	83.58	915,953	83.30
12/11/2025	82.50	83.76	81.69	83.70	859,209	83.42
12/10/2025	81.06	82.62	81.00	82.12	1,171,625	81.84
12/09/2025	82.83	83.32	81.25	81.28	749,393	81.01
12/08/2025	83.24	83.53	82.54	82.86	683,313	82.58
12/05/2025	83.18	84.25	82.54	83.47	592,871	83.19
12/04/2025	83.00	83.87	82.55	83.42	596,493	83.14
12/03/2025	82.87	83.23	82.44	82.99	687,308	82.71
12/02/2025	82.66	82.96	81.85	82.48	694,663	82.20
12/01/2025	81.79	83.16	81.32	82.25	909,376	81.97
11/28/2025	82.81	82.99	82.38	82.44	475,145	82.16
11/26/2025	82.56	83.57	82.30	82.31	776,582	82.03
11/25/2025	81.44	83.02	81.16	82.87	709,756	82.59
11/24/2025	82.26	82.41	80.82	80.84	1,917,962	80.57
11/21/2025	79.87	82.77	79.36	82.28	1,219,142	82.00
11/20/2025	80.35	80.59	79.04	79.68	1,149,362	79.41
11/19/2025	79.20	79.72	78.88	79.36	864,075	79.09
11/18/2025	78.87	79.80	78.87	79.14	926,732	78.87
11/17/2025	80.12	80.79	79.22	79.28	945,363	79.01
11/14/2025	80.81	81.03	80.04	80.15	800,666	79.88
11/13/2025	82.42	83.44	81.06	81.18	1,380,105	80.91
11/12/2025	81.97	82.94	81.65	82.53	1,190,043	82.25
11/11/2025	82.11	82.46	81.62	82.02	689,020	81.74
11/10/2025	81.78	82.23	80.98	81.78	662,251	81.50
11/07/2025	80.91	81.84	80.50	81.65	571,750	81.37
11/06/2025	82.18	82.98	81.17	81.24	678,094	80.97
11/05/2025	81.66	82.66	81.09	82.22	785,314	81.94
11/04/2025	81.30	81.95	80.71	81.68	892,575	81.40
11/03/2025	81.41	81.81	80.31	81.46	857,599	81.19