Graco Inc (GGG) Historical Stock Data
85.74 ↓0.70 (-0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GGG is up 0.20% a day on average. There have been 15 days where Graco Inc closed green and 15 days where GGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 86.86 | 85.74 | ↓$1.12 (-1.29%) | 85.63 | 86.86 | 1.30M |
| 2025-05-12 | 85.99 | 86.44 | ↑$0.45 (0.52%) | 85.24 | 86.47 | 773.44K |
| 2025-05-09 | 83.83 | 83.27 | ↓$0.56 (-0.67%) | 83.11 | 84.20 | 587.70K |
| 2025-05-08 | 82.74 | 83.76 | ↑$1.02 (1.23%) | 82.30 | 84.29 | 813.29K |
| 2025-05-07 | 81.96 | 81.98 | ↑$0.02 (0.02%) | 81.52 | 82.42 | 659.60K |
| 2025-05-06 | 81.67 | 81.60 | ↓$0.07 (-0.09%) | 81.30 | 82.27 | 605.92K |
| 2025-05-05 | 82.94 | 82.22 | ↓$0.72 (-0.87%) | 82.18 | 83.32 | 676.37K |
| 2025-05-02 | 82.73 | 83.23 | ↑$0.50 (0.60%) | 82.47 | 83.63 | 518.06K |
| 2025-05-01 | 81.55 | 81.68 | ↑$0.13 (0.16%) | 81.36 | 82.60 | 687.23K |
| 2025-04-30 | 81.00 | 81.61 | ↑$0.61 (0.75%) | 80.04 | 81.84 | 1.09M |
| 2025-04-29 | 80.79 | 81.49 | ↑$0.70 (0.87%) | 80.23 | 81.75 | 0.96M |
| 2025-04-28 | 81.52 | 81.32 | ↓$0.20 (-0.25%) | 81.00 | 82.28 | 1.03M |
| 2025-04-25 | 79.97 | 81.36 | ↑$1.39 (1.74%) | 79.72 | 81.48 | 1.23M |
| 2025-04-24 | 81.48 | 80.50 | ↓$0.98 (-1.20%) | 78.10 | 81.48 | 1.79M |
| 2025-04-23 | 80.25 | 78.97 | ↓$1.28 (-1.60%) | 78.35 | 81.95 | 1.71M |
| 2025-04-22 | 77.51 | 78.98 | ↑$1.47 (1.90%) | 77.19 | 79.24 | 718.05K |
| 2025-04-21 | 77.23 | 76.64 | ↓$0.59 (-0.76%) | 75.91 | 77.78 | 650.22K |
| 2025-04-16 | 79.12 | 78.42 | ↓$0.70 (-0.88%) | 77.72 | 79.90 | 827.73K |
| 2025-04-14 | 79.96 | 79.76 | ↓$0.20 (-0.25%) | 79.27 | 80.82 | 882.70K |
| 2025-04-11 | 78.11 | 79.71 | ↑$1.60 (2.05%) | 77.22 | 80.47 | 0.98M |
| 2025-04-10 | 77.99 | 77.92 | ↓$0.07 (-0.09%) | 75.59 | 78.78 | 1.32M |
| 2025-04-09 | 72.55 | 79.00 | ↑$6.45 (8.89%) | 72.55 | 79.37 | 1.38M |
| 2025-04-08 | 76.46 | 74.02 | ↓$2.44 (-3.19%) | 72.95 | 77.36 | 1.54M |
| 2025-04-07 | 73.87 | 74.43 | ↑$0.56 (0.76%) | 72.36 | 77.06 | 1.65M |
| 2025-04-04 | 77.63 | 75.77 | ↓$1.86 (-2.40%) | 75.64 | 78.54 | 1.94M |
| 2025-04-03 | 82.06 | 80.22 | ↓$1.84 (-2.24%) | 80.13 | 82.61 | 767.35K |
| 2025-04-02 | 83.60 | 84.64 | ↑$1.04 (1.24%) | 83.43 | 85.13 | 0.95M |
| 2025-04-01 | 83.23 | 84.37 | ↑$1.14 (1.37%) | 82.77 | 84.40 | 784.99K |
| 2025-03-31 | 82.89 | 83.51 | ↑$0.62 (0.75%) | 82.18 | 84.10 | 743.21K |
| 2025-03-28 | 84.27 | 83.42 | ↓$0.85 (-1.01%) | 82.93 | 84.86 | 583.55K |
Create an account or log in to view more rows.
$GGG Hedgies
we aren't going anywhere!
$GGG Momentum is building...
$GGG buy bitches
$GGG finally a pullback
$GGG rocket fuel tanks are full. Gonna shoot to the stars
$GGG almost go time
$GGG Algorithms are playing games
$GGG Of course
$GGG Reinvest your dividends
$GGG damn lots of volume came after hours just now
what the?