NYSE : GGG
Graco Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 68.75 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 11.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Graco Inc. (GGG) closed at 69.3 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 68.41 | 69.83 | 67.97 | 69.3 | 539,587 | +2.76% |
| 2026-10-30 | 68.35 | 68.98 | 67.15 | 67.44 | 2,093,255 | -1.91% |
| 2026-10-29 | 67.41 | 68.77 | 67 | 68.75 | 2,321,802 | +2.37% |
| 2026-10-28 | 66.97 | 67.95 | 66.39 | 67.16 | 2,613,700 | +1.05% |
| 2026-10-27 | 66.7 | 67.41 | 66.2 | 66.46 | 2,452,013 | +0.59% |
| 2026-10-26 | 67.45 | 67.71 | 65.96 | 66.07 | 2,235,255 | -1.37% |
| 2026-10-23 | 68.24 | 68.535 | 66.55 | 66.99 | 3,390,043 | -3.31% |
| 2026-10-22 | 73.11 | 74.5 | 67.735 | 69.28 | 5,676,379 | -15.32% |
| 2026-10-21 | 81.21 | 81.92 | 80.52 | 81.81 | 1,716,523 | +0.89% |
| 2026-10-20 | 80.58 | 81.245 | 80.19 | 81.09 | 1,344,354 | +0.42% |
| 2026-10-19 | 81.55 | 81.76 | 80.49 | 80.75 | 1,110,838 | -1.16% |
| 2026-10-16 | 82.2 | 82.97 | 81.62 | 81.99 | 1,191,900 | +0.26% |
| 2026-10-15 | 81.4 | 82 | 80.58 | 81.78 | 1,824,008 | +1.62% |
| 2026-10-14 | 79.84 | 80.58 | 79.63 | 80.48 | 1,774,960 | +0.83% |
| 2026-10-13 | 79.09 | 79.87 | 78.27 | 79.82 | 1,501,227 | +1.28% |
| 2026-10-12 | 78.17 | 79.3 | 77.805 | 78.81 | 2,423,029 | +0.77% |
| 2026-10-09 | 78.75 | 78.81 | 78.1 | 78.21 | 1,589,271 | -0.20% |
| 2026-10-08 | 77.24 | 78.77 | 76.93 | 78.37 | 1,315,892 | +1.20% |
| 2026-10-07 | 78.38 | 78.795 | 77.16 | 77.44 | 1,428,487 | -1.84% |
| 2026-10-06 | 79.22 | 79.73 | 78.64 | 78.89 | 1,359,728 | +0.08% |
| 2026-10-05 | 77.64 | 79.37 | 77.08 | 78.83 | 2,024,291 | +1.06% |
| 2026-10-02 | 78.37 | 78.765 | 77.83 | 78 | 1,215,291 | +0.31% |
| 2026-10-01 | 76.85 | 77.78 | 76.44 | 77.76 | 1,081,093 | +1.20% |
| 2026-09-30 | 78.04 | 78.17 | 76.79 | 76.84 | 1,742,866 | -1.61% |
| 2026-09-29 | 78 | 78.52 | 77.48 | 78.1 | 1,261,423 | -0.19% |
| 2026-09-28 | 77.61 | 78.52 | 77.285 | 78.25 | 1,387,108 | +0.50% |
| 2026-09-25 | 77.25 | 78.16 | 76.87 | 77.86 | 1,114,817 | +0.92% |
| 2026-09-24 | 77.99 | 78.305 | 77.095 | 77.15 | 1,614,392 | -1.56% |
| 2026-09-23 | 77.29 | 78.722 | 77.12 | 78.37 | 1,333,373 | +0.94% |
| 2026-09-22 | 77.39 | 77.835 | 76.91 | 77.64 | 1,981,144 | +1.37% |
| 2026-09-21 | 76.59 | 77.045 | 76.04 | 76.59 | 1,428,814 | +0.43% |
| 2026-09-18 | 76.52 | 76.52 | 75.86 | 76.26 | 3,717,551 | -0.43% |
| 2026-09-17 | 77.39 | 77.88 | 75.68 | 76.59 | 1,203,525 | +0.41% |
| 2026-09-16 | 77.01 | 77.25 | 75.92 | 76.28 | 1,175,254 | -0.73% |
| 2026-09-15 | 76.79 | 76.97 | 76.03 | 76.84 | 1,506,017 | +0.39% |
| 2026-09-14 | 76.34 | 76.825 | 76.06 | 76.54 | 1,606,275 | -0.21% |
| 2026-09-11 | 76.68 | 77.08 | 76.46 | 76.7 | 1,694,729 | +0.96% |
| 2026-09-10 | 76.22 | 76.24 | 75.04 | 75.97 | 1,575,487 | -0.58% |
| 2026-09-09 | 76.68 | 76.72 | 76.27 | 76.41 | 1,093,825 | -0.80% |
| 2026-09-08 | 77.65 | 77.76 | 76.55 | 77.03 | 1,312,669 | -1.09% |
| 2026-09-04 | 77.49 | 78.24 | 77.09 | 77.88 | 1,333,245 | +0.00% |
| 2026-09-03 | 78.48 | 78.6 | 76.98 | 77.88 | 1,716,604 | +0.28% |
| 2026-09-02 | 77.16 | 77.74 | 75.899 | 77.66 | 2,235,784 | +1.08% |
| 2026-09-01 | 77.35 | 77.91 | 76.66 | 76.83 | 1,887,195 | -0.77% |
| 2026-08-31 | 79.04 | 79.45 | 76.71 | 77.43 | 19,490,549 | -2.35% |
| 2026-08-28 | 79.94 | 79.99 | 78.21 | 79.29 | 1,798,354 | -0.41% |
| 2026-08-27 | 79.05 | 79.77 | 78.17 | 79.62 | 1,644,593 | +0.03% |
| 2026-08-26 | 78.89 | 79.93 | 78.348 | 79.6 | 2,470,922 | +1.14% |
| 2026-08-25 | 80.54 | 81.035 | 78.65 | 78.7 | 1,789,041 | -1.82% |
| 2026-08-24 | 81.03 | 81.8 | 80.12 | 80.16 | 1,790,071 | -0.60% |
| 2026-08-21 | 82.2 | 82.44 | 80.5 | 80.64 | 1,706,082 | -1.31% |
| 2026-08-20 | 82.15 | 82.94 | 81.51 | 81.71 | 1,859,848 | -1.19% |
| 2026-08-19 | 81.35 | 82.7 | 80.77 | 82.69 | 1,467,824 | +2.07% |
| 2026-08-18 | 82.04 | 82.265 | 80.69 | 81.01 | 922,594 | -0.66% |
| 2026-08-17 | 81.53 | 82.03 | 81.26 | 81.55 | 1,298,448 | -0.48% |
| 2026-08-14 | 82.09 | 82.24 | 81.13 | 81.94 | 1,083,593 | -0.39% |
| 2026-08-13 | 82.73 | 82.88 | 80.68 | 82.26 | 1,612,440 | -0.28% |
| 2026-08-12 | 83.18 | 83.575 | 81.52 | 82.49 | 1,247,379 | -1.25% |
| 2026-08-11 | 83.29 | 84.3 | 83.29 | 83.53 | 1,173,989 | +0.18% |
| 2026-08-10 | 83.1 | 83.39 | 82.61 | 83.38 | 1,502,337 | -0.19% |
| 2026-08-07 | 82.81 | 83.96 | 82.52 | 83.54 | 1,320,515 | +0.59% |
| 2026-08-06 | 83 | 83.405 | 82.45 | 83.05 | 1,137,007 | +0.67% |
| 2026-08-05 | 82.5 | 82.629 | 81.73 | 82.5 | 1,159,345 | +0.23% |
| 2026-08-04 | 80.47 | 82.42 | 79.53 | 82.31 | 1,199,453 | +2.50% |
| 2026-08-03 | 80.12 | 80.95 | 79.66 | 80.3 | 1,189,309 | +1.16% |
| 2026-07-31 | 79.71 | 79.915 | 79.01 | 79.38 | 1,842,766 | -0.76% |
| 2026-07-30 | 81 | 81.65 | 79.07 | 79.99 | 1,408,044 | -1.50% |
| 2026-07-29 | 81.57 | 82.2 | 80.83 | 81.21 | 1,627,242 | -1.28% |
| 2026-07-28 | 81.24 | 83.41 | 80.54 | 82.26 | 1,793,757 | +2.26% |
| 2026-07-27 | 79.64 | 80.51 | 79.1 | 80.44 | 1,370,436 | +1.18% |
| 2026-07-24 | 78.66 | 80.65 | 78.66 | 79.5 | 2,115,921 | +2.25% |
| 2026-07-23 | 76.03 | 78.33 | 75.04 | 77.75 | 2,723,718 | +5.24% |
| 2026-07-22 | 73.46 | 74.195 | 73.46 | 73.88 | 1,327,602 | +1.03% |
| 2026-07-21 | 73.64 | 74.2 | 73.02 | 73.13 | 2,340,295 | -0.68% |
| 2026-07-20 | 74.4 | 74.49 | 73.28 | 73.63 | 1,257,859 | -0.90% |
| 2026-07-17 | 75.85 | 76.72 | 74.53 | 74.59 | 1,189,655 | -2.07% |
| 2026-07-16 | 73.41 | 76.26 | 73.41 | 76.17 | 1,465,969 | +3.63% |
| 2026-07-15 | 73.63 | 74.11 | 73.17 | 73.5 | 1,062,630 | -0.42% |
| 2026-07-14 | 74.54 | 74.76 | 73.62 | 73.81 | 993,386 | -0.15% |
| 2026-07-13 | 74.16 | 74.91 | 73.64 | 73.92 | 1,073,243 | -0.11% |
| 2026-07-10 | 73.25 | 74.51 | 73.25 | 74 | 825,699 | +1.11% |
| 2026-07-09 | 72.64 | 74.04 | 72.513 | 73.19 | 1,463,943 | -0.05% |
| 2026-07-08 | 74.52 | 74.65 | 73.03 | 73.23 | 1,255,534 | -2.62% |
| 2026-07-07 | 75.82 | 75.903 | 74.55 | 75.2 | 1,168,874 | -0.62% |
| 2026-07-06 | 75.07 | 75.78 | 74.6 | 75.67 | 1,279,707 | +0.57% |
| 2026-07-02 | 75.21 | 75.403 | 74.5 | 75.24 | 1,297,874 | +0.56% |
| 2026-07-01 | 75.79 | 76.06 | 74.58 | 74.82 | 1,411,531 | -1.04% |
| 2026-06-30 | 75.91 | 75.973 | 75.2 | 75.61 | 1,545,517 | -0.21% |
| 2026-06-29 | 76.06 | 76.27 | 74.97 | 75.77 | 1,075,819 | -0.85% |
| 2026-06-26 | 76 | 76.515 | 75.43 | 76.42 | 1,721,078 | +0.63% |
| 2026-06-25 | 75.27 | 76.865 | 75.07 | 75.94 | 1,938,018 | +1.25% |
| 2026-06-24 | 74.02 | 75.54 | 73.15 | 75 | 1,688,390 | +1.13% |
| 2026-06-23 | 74.91 | 75.606 | 74.15 | 74.16 | 1,063,062 | -1.79% |
| 2026-06-22 | 75.78 | 76.21 | 74.94 | 75.51 | 1,458,885 | -0.68% |
| 2026-06-18 | 76.01 | 76.8 | 75.72 | 76.03 | 2,310,897 | +1.01% |
| 2026-06-17 | 76.04 | 77.115 | 74.96 | 75.27 | 1,409,701 | -1.31% |
| 2026-06-16 | 75.42 | 76.34 | 75.42 | 76.27 | 1,143,770 | +1.49% |
| 2026-06-15 | 75.59 | 75.86 | 74.99 | 75.15 | 1,155,018 | +0.74% |
| 2026-06-12 | 74.72 | 74.93 | 73.99 | 74.6 | 1,010,840 | +0.65% |
| 2026-06-11 | 73.89 | 74.67 | 73.275 | 74.12 | 1,790,743 | +0.88% |
| 2026-06-10 | 75.73 | 75.8 | 73.26 | 73.47 | 1,196,611 | -3.15% |
| 2026-06-09 | 74.4 | 75.99 | 74.38 | 75.86 | 1,097,797 | +2.29% |
| 2026-06-08 | 73.87 | 74.98 | 73.86 | 74.16 | 1,303,543 | -0.24% |
| 2026-06-05 | 74.26 | 74.86 | 73.99 | 74.34 | 1,219,097 | +0.04% |
| 2026-06-04 | 74.77 | 75.2 | 73.783 | 74.31 | 1,402,320 | +0.70% |
| 2026-06-03 | 73.75 | 74.62 | 73.48 | 73.79 | 1,183,693 | -0.35% |
| 2026-06-02 | 74.05 | 74.6 | 73.64 | 74.05 | 1,311,356 | +0.12% |
| 2026-06-01 | 74.72 | 75.75 | 73.555 | 73.96 | 1,056,879 | -1.97% |
| 2026-05-29 | 75.59 | 75.97 | 75.165 | 75.45 | 2,643,066 | -0.49% |
| 2026-05-28 | 75.18 | 75.82 | 74.44 | 75.82 | 1,686,264 | -0.26% |
| 2026-05-27 | 76.47 | 77.27 | 75.87 | 76.02 | 1,266,160 | -0.41% |
| 2026-05-26 | 75.76 | 76.41 | 75.53 | 76.33 | 1,281,832 | +0.93% |
| 2026-05-22 | 75.69 | 76.17 | 75.105 | 75.63 | 996,231 | +0.42% |
| 2026-05-21 | 75.2 | 75.77 | 74.24 | 75.31 | 1,195,157 | +0.01% |
| 2026-05-20 | 75.35 | 75.92 | 74.39 | 75.3 | 1,469,748 | -0.03% |
| 2026-05-19 | 75.85 | 76.19 | 74.65 | 75.32 | 1,354,386 | -1.12% |
| 2026-05-18 | 75.8 | 76.595 | 75.575 | 76.17 | 1,576,732 | +0.59% |
| 2026-05-15 | 76.25 | 76.73 | 75.58 | 75.72 | 1,419,041 | -1.05% |
| 2026-05-14 | 77.17 | 77.6 | 76.17 | 76.52 | 2,313,403 | -0.13% |
| 2026-05-13 | 76.93 | 77.32 | 76.04 | 76.62 | 1,489,569 | -0.57% |