Dark

GGG
Graco Inc
stock NYSE

At Close

May 23, 2025 3:59:56 PM EDT

83.62USD-1.065%(-0.90)459,095

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-84.52)0

After-hours

May 23, 2025 4:14:30 PM EDT

82.63USD-1.184%(-0.99)3,321

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	83.51	84.0800	83.1500	83.64	-1.041%	459,095	0.000%
2025-05-22	84.48	85.0000	83.9550	84.52	-0.118%	545,747	-1.041%
2025-05-21	85.87	86.3250	84.4500	84.62	-2.467%	533,084	-1.158%
2025-05-20	88.26	88.7000	86.3701	86.76	-0.287%	931,226	-3.596%
2025-05-19	86.39	87.2800	86.1000	87.01	-0.287%	477,432	-3.873%
2025-05-16	86.53	87.3800	85.7500	87.26	+1.548%	704,469	-4.149%
2025-05-15	85.04	86.0550	84.9000	85.93	+1.011%	718,957	-2.665%
2025-05-14	85.31	85.5000	84.6200	85.07	-0.781%	697,843	-1.681%
2025-05-13	86.86	86.8600	85.6100	85.74	-0.810%	1,309,990	-2.449%
2025-05-12	85.99	86.4800	85.2400	86.44	+3.807%	773,444	-3.239%
2025-05-09	83.83	84.2300	83.1000	83.27	-0.585%	587,697	+0.444%
2025-05-08	82.74	84.2900	82.3000	83.76	+2.171%	813,292	-0.143%
2025-05-07	81.96	82.4200	81.5200	81.98	+0.466%	659,596	+2.025%
2025-05-06	81.67	82.2700	81.3000	81.60	-0.754%	790,169	+2.500%
2025-05-05	82.94	83.3200	82.1800	82.22	-1.214%	676,388	+1.727%
2025-05-02	82.73	83.6300	82.4700	83.23	+1.898%	518,062	+0.493%
2025-05-01	81.55	82.6000	81.3600	81.68	+0.086%	687,226	+2.400%
2025-04-30	81.00	81.8350	79.9900	81.61	+0.147%	1,086,377	+2.487%
2025-04-29	80.79	81.7500	80.2300	81.49	+0.209%	979,408	+2.638%
2025-04-28	81.52	82.3000	80.9900	81.32	-0.049%	1,031,120	+2.853%
2025-04-25	79.97	81.4800	79.7200	81.36	+1.068%	1,232,419	+2.802%
2025-04-24	81.48	81.4800	78.1000	80.50	+1.937%	1,855,080	+3.901%
2025-04-23	80.25	82.0700	78.3500	78.97	-0.013%	1,711,522	+5.914%
2025-04-22	77.51	79.2400	77.1850	78.98	+3.053%	718,425	+5.900%
2025-04-21	77.23	77.7800	75.9100	76.64	-2.469%	657,917	+9.134%
2025-04-17	78.50	79.1400	78.1200	78.58	+0.204%	658,830	+6.439%
2025-04-16	79.12	79.9000	77.7200	78.42	-1.010%	927,592	+6.656%
2025-04-15	79.89	80.6850	79.1400	79.22	-0.677%	890,196	+5.579%
2025-04-14	79.96	80.8200	79.2700	79.76	+0.063%	911,829	+4.865%
2025-04-11	78.11	80.4700	77.2200	79.71	+2.297%	978,213	+4.930%
2025-04-10	77.99	78.7800	75.5900	77.92	-1.367%	1,346,757	+7.341%
2025-04-09	72.55	79.3900	72.2900	79.00	+6.728%	1,398,173	+5.873%
2025-04-08	76.46	77.4200	72.9300	74.02	-0.551%	1,540,301	+12.996%
2025-04-07	73.87	77.0600	72.0600	74.43	-1.769%	1,890,713	+12.374%
2025-04-04	77.63	78.5400	75.6400	75.77	-5.547%	2,023,298	+10.387%
2025-04-03	82.06	82.7100	80.1200	80.22	-5.222%	767,353	+4.263%
2025-04-02	83.60	85.1500	83.4300	84.64	+0.320%	952,218	-1.181%
2025-04-01	83.23	84.4000	82.7600	84.37	+1.030%	784,990	-0.865%
2025-03-31	82.89	84.0950	82.1000	83.51	+0.108%	792,109	+0.156%
2025-03-28	84.27	84.8600	82.9200	83.42	-1.208%	583,930	+0.264%
2025-03-27	84.99	84.9900	83.7900	84.44	-0.189%	791,207	-0.947%
2025-03-26	84.25	85.1800	83.6100	84.60	+0.415%	550,553	-1.135%
2025-03-25	84.18	84.5350	83.5600	84.25	+0.465%	626,137	-0.724%
2025-03-24	82.77	83.9700	82.2500	83.86	+2.057%	813,974	-0.262%
2025-03-21	82.66	82.6600	81.1600	82.17	-1.333%	1,925,158	+1.789%
2025-03-20	82.64	83.8200	82.4200	83.28	-0.287%	698,326	+0.432%
2025-03-19	83.67	84.2800	82.4400	83.52	-0.108%	1,033,620	+0.144%
2025-03-18	84.08	84.3500	82.9600	83.61	-0.901%	660,099	+0.036%
2025-03-17	83.46	84.7000	83.4600	84.37	+0.572%	527,361	-0.865%
2025-03-14	83.24	84.0200	82.9200	83.89	+1.390%	466,623	-0.298%
2025-03-13	83.92	84.5000	82.4100	82.74	-1.206%	443,387	+1.088%
2025-03-12	84.99	85.5350	83.4800	83.75	-1.261%	569,560	-0.131%
2025-03-11	86.79	87.0350	84.3800	84.82	-2.259%	704,875	-1.391%
2025-03-10	86.83	88.0200	86.3200	86.78	-0.868%	1,029,554	-3.618%
2025-03-07	85.63	87.6700	85.2500	87.54	+1.366%	829,274	-4.455%
2025-03-06	85.10	86.7250	84.7500	86.36	+0.900%	1,143,110	-3.150%
2025-03-05	83.52	85.7800	83.4100	85.59	+2.700%	902,995	-2.278%
2025-03-04	84.46	84.6100	82.8750	83.34	-2.252%	1,261,811	+0.360%
2025-03-03	87.37	87.4900	85.0900	85.26	-2.079%	1,040,821	-1.900%
2025-02-28	86.33	87.2000	85.7700	87.07	+1.174%	1,362,062	-3.939%
2025-02-27	85.60	87.0900	85.2800	86.06	+0.256%	720,932	-2.812%
2025-02-26	86.79	87.2800	85.7400	85.84	-1.140%	765,827	-2.563%
2025-02-25	86.47	87.4000	85.8700	86.83	+0.626%	868,717	-3.674%
2025-02-24	86.18	87.1300	85.3200	86.29	+0.279%	775,313	-3.071%
2025-02-21	87.81	87.8900	85.5400	86.05	-1.375%	782,618	-2.801%
2025-02-20	87.11	87.6000	86.7400	87.25	+0.069%	471,363	-4.138%
2025-02-19	86.81	87.5699	86.1000	87.19	+0.034%	466,734	-4.072%
2025-02-18	85.89	87.2700	85.8000	87.16	+1.585%	517,736	-4.039%
2025-02-14	86.34	86.9712	85.5600	85.80	-0.302%	590,811	-2.517%
2025-02-13	85.51	86.1900	84.8400	86.06	+1.092%	523,137	-2.812%
2025-02-12	84.77	85.3500	84.4000	85.13	-0.758%	615,028	-1.750%
2025-02-11	85.49	86.1200	84.7800	85.78	-0.151%	669,948	-2.495%
2025-02-10	85.43	86.1800	84.3700	85.91	+1.273%	686,058	-2.642%
2025-02-07	84.70	84.9360	84.0800	84.83	+0.700%	851,905	-1.403%
2025-02-06	84.65	85.2400	83.9900	84.24	-0.437%	851,705	-0.712%
2025-02-05	84.04	85.2000	83.7300	84.61	+0.846%	909,351	-1.146%
2025-02-04	83.67	84.3300	83.3300	83.90	+0.708%	799,751	-0.310%
2025-02-03	82.71	83.6700	81.3800	83.31	-1.022%	884,447	+0.396%
2025-01-31	83.67	84.8600	83.3000	84.17	+0.322%	1,024,407	-0.630%
2025-01-30	82.95	84.5000	82.9500	83.90	+1.833%	767,394	-0.310%
2025-01-29	83.08	84.0650	82.3300	82.39	-1.199%	1,516,384	+1.517%
2025-01-28	81.77	84.4530	81.6000	83.39	-2.978%	1,466,083	+0.300%
2025-01-27	85.60	86.2750	85.1100	85.95	+0.105%	912,830	-2.688%
2025-01-24	86.16	86.1600	85.1100	85.86	-0.174%	825,313	-2.586%
2025-01-23	85.90	86.0900	84.9500	86.01	+0.385%	604,124	-2.755%
2025-01-22	86.16	86.2800	85.2400	85.68	-0.557%	767,557	-2.381%
2025-01-21	85.73	86.6500	85.3800	86.16	+1.198%	687,221	-2.925%
2025-01-17	85.38	85.7900	84.7600	85.14	+0.141%	534,609	-1.762%
2025-01-16	84.23	85.2600	83.8300	85.02	+1.383%	530,973	-1.623%
2025-01-15	84.73	84.7300	83.7500	83.86	+0.866%	388,832	-0.262%
2025-01-14	82.51	83.4800	82.4600	83.14	+1.564%	490,379	+0.601%
2025-01-13	80.30	82.0100	80.3000	81.86	+1.652%	552,237	+2.174%
2025-01-10	81.00	81.7600	80.4900	80.53	-2.139%	641,446	+3.862%
2025-01-08	81.21	82.3400	80.8700	82.29	+0.513%	718,541	+1.641%
2025-01-07	82.98	83.4099	81.5300	81.87	-1.421%	836,524	+2.162%
2025-01-06	84.14	85.0000	82.7700	83.05	-1.225%	666,548	+0.710%
2025-01-03	83.53	84.2050	82.8000	84.08	+0.683%	441,201	-0.523%
2025-01-02	84.81	84.8100	82.9400	83.51	-0.925%	662,933	+0.156%
2024-12-31	84.16	84.8475	83.9000	84.29	+0.621%	573,222	-0.771%
2024-12-30	83.94	84.2300	83.1391	83.77	-0.440%	341,744	-0.155%
2024-12-27	84.28	85.2100	83.9500	84.14	-0.872%	309,395	-0.594%
2024-12-26	84.55	85.3100	84.5500	84.88	+0.153%	500,283	-1.461%
2024-12-24	84.45	84.9300	84.2550	84.75	+0.106%	260,143	-1.310%
2024-12-23	84.55	84.8400	84.0700	84.66	-0.059%	399,957	-1.205%
2024-12-20	84.48	85.9700	84.4200	84.71	-0.047%	1,967,841	-1.263%
2024-12-19	84.63	85.3000	83.9500	84.75	+1.594%	806,046	-1.310%
2024-12-18	86.62	86.6300	83.4100	83.42	-3.236%	599,582	+0.264%
2024-12-17	87.11	87.7600	86.2000	86.21	-1.395%	527,609	-2.981%
2024-12-16	87.96	88.3900	87.1900	87.43	-0.569%	521,971	-4.335%
2024-12-13	88.19	88.4800	87.6300	87.93	-0.812%	366,598	-4.879%
2024-12-12	89.95	90.0300	88.4600	88.65	-1.631%	564,371	-5.651%
2024-12-11	90.19	90.5500	89.9050	90.12	+0.457%	553,264	-7.190%
2024-12-10	90.17	90.8300	88.9650	89.71	-0.752%	516,549	-6.766%
2024-12-09	89.76	91.0000	89.7600	90.39	+0.983%	647,968	-7.468%
2024-12-06	89.72	89.9300	88.8946	89.51	+0.460%	526,351	-6.558%
2024-12-05	90.72	90.7300	89.0300	89.10	-1.405%	588,301	-6.128%
2024-12-04	90.62	91.3200	90.3400	90.37	-0.703%	677,346	-7.447%
2024-12-03	90.57	91.1700	89.6100	91.01	+0.331%	645,134	-8.098%
2024-12-02	91.40	91.4500	90.3400	90.71	-0.406%	623,105	-7.794%
2024-11-29	90.52	91.4000	90.5100	91.08	+0.574%	345,173	-8.169%
2024-11-27	90.80	91.5000	90.0700	90.56	-0.055%	445,785	-7.641%
2024-11-26	92.31	92.3100	90.4900	90.61	-1.820%	1,012,076	-7.692%
2024-11-25	91.57	92.8600	91.5700	92.29	+1.329%	1,250,763	-9.373%
2024-11-22	90.00	91.2200	89.9150	91.08	+1.652%	755,688	-8.169%
2024-11-21	88.48	89.6600	88.0700	89.60	+1.220%	492,433	-6.652%
2024-11-20	88.01	88.5800	86.7800	88.52	+0.786%	520,552	-5.513%
2024-11-19	89.00	89.9300	87.3700	87.83	-2.595%	1,436,502	-4.771%
2024-11-18	89.43	91.4000	89.0450	90.17	+0.614%	1,464,407	-7.242%
2024-11-15	89.16	90.0000	88.7000	89.62	+0.505%	2,316,678	-6.673%
2024-11-14	88.70	89.5000	88.1050	89.17	+0.746%	1,766,682	-6.202%
2024-11-13	88.03	89.3500	88.0300	88.51	+0.443%	586,904	-5.502%
2024-11-12	88.82	88.9900	87.7100	88.12	-1.078%	818,915	-5.084%
2024-11-11	88.42	89.0900	88.0450	89.08	+1.446%	552,765	-6.107%
2024-11-08	87.74	88.3900	86.9900	87.81	+0.286%	448,722	-4.749%
2024-11-07	88.31	88.5900	87.3900	87.56	-1.352%	711,000	-4.477%
2024-11-06	88.08	88.9900	87.7500	88.76	+4.917%	962,684	-5.768%
2024-11-05	82.97	84.6500	82.9700	84.60	+1.634%	523,410	-1.135%
2024-11-04	82.66	83.8550	82.5600	83.24	+0.873%	536,115	+0.481%
2024-11-01	81.86	82.8700	81.7200	82.52	+1.314%	646,247	+1.357%
2024-10-31	81.33	82.0350	80.9800	81.45	-0.196%	948,417	+2.689%
2024-10-30	81.27	81.8900	81.1100	81.61	+0.135%	932,081	+2.487%
2024-10-29	80.98	81.6850	80.4900	81.50	+0.061%	691,078	+2.626%
2024-10-28	82.70	83.0900	81.3700	81.45	-0.840%	703,611	+2.689%
2024-10-25	82.28	83.1050	81.7050	82.14	-0.243%	660,571	+1.826%
2024-10-24	80.72	82.7600	80.3000	82.34	-0.676%	952,238	+1.579%
2024-10-23	83.63	84.0750	82.5700	82.90	-1.074%	825,998	+0.893%
2024-10-22	84.43	84.6450	83.6400	83.80	-1.447%	706,241	-0.191%
2024-10-21	85.32	85.7050	84.6100	85.03	-1.036%	524,435	-1.635%
2024-10-18	86.44	86.4400	85.5500	85.92	+0.023%	434,230	-2.654%
2024-10-17	86.41	86.4100	85.4900	85.90	-0.244%	458,387	-2.631%
2024-10-16	86.41	86.8100	86.0200	86.11	-0.359%	712,996	-2.868%
2024-10-15	87.19	87.7400	86.3800	86.42	-0.655%	437,641	-3.217%
2024-10-14	86.33	87.0200	86.0900	86.99	+0.800%	337,355	-3.851%
2024-10-11	85.28	86.4495	85.0500	86.30	+1.577%	645,650	-3.082%
2024-10-10	85.36	85.5800	84.5725	84.96	-0.782%	359,492	-1.554%
2024-10-09	85.13	86.1700	84.9500	85.63	+0.469%	387,725	-2.324%
2024-10-08	85.95	85.9500	84.9800	85.23	-0.664%	328,075	-1.866%
2024-10-07	85.35	86.1950	85.1600	85.80	+0.012%	490,388	-2.517%
2024-10-04	87.06	87.0800	85.3900	85.79	-0.487%	420,726	-2.506%
2024-10-03	86.47	86.5450	85.6700	86.21	-0.588%	557,933	-2.981%
2024-10-02	85.95	86.8400	85.9500	86.72	+0.347%	438,615	-3.552%
2024-10-01	87.50	87.6000	85.8500	86.42	-1.246%	529,049	-3.217%
2024-09-30	87.46	87.8000	86.8400	87.51	-0.148%	685,256	-4.422%
2024-09-27	87.28	88.5100	86.9800	87.64	+0.956%	714,930	-4.564%
2024-09-26	85.70	87.1650	85.4700	86.81	+2.274%	652,009	-3.652%
2024-09-25	86.25	86.2500	84.8600	84.88	-0.911%	919,782	-1.461%
2024-09-24	85.96	86.2500	85.4100	85.66	-0.128%	639,459	-2.358%
2024-09-23	85.05	85.9700	84.5050	85.77	+1.395%	557,000	-2.483%
2024-09-20	85.55	85.7500	84.3100	84.59	-1.468%	1,723,714	-1.123%
2024-09-19	85.24	85.9500	84.5400	85.85	+2.556%	819,319	-2.574%
2024-09-18	84.15	85.0200	83.3100	83.71	-0.215%	1,032,892	-0.084%
2024-09-17	84.24	84.9300	83.7400	83.89	-0.095%	883,821	-0.298%
2024-09-16	83.55	84.2600	83.3400	83.97	+1.059%	638,344	-0.393%
2024-09-13	82.65	83.4300	82.4500	83.09	+0.935%	474,750	+0.662%
2024-09-12	82.27	82.4700	81.5100	82.32	+0.244%	532,964	+1.603%
2024-09-11	81.74	82.3900	80.3600	82.12	+0.428%	870,702	+1.851%
2024-09-10	81.20	81.8700	80.5500	81.77	+0.479%	545,591	+2.287%
2024-09-09	80.50	81.7700	79.7700	81.38	+1.687%	963,994	+2.777%
2024-09-06	80.20	80.6600	79.5300	80.03	-0.100%	686,113	+4.511%
2024-09-05	81.27	81.2700	79.8550	80.11	-1.766%	627,852	+4.406%
2024-09-04	81.29	81.8600	80.9100	81.55	-0.110%	549,588	+2.563%
2024-09-03	82.84	82.9500	81.2000	81.64	-2.052%	709,524	+2.450%
2024-08-30	82.70	83.4000	82.0100	83.35	+1.177%	796,243	+0.348%
2024-08-29	82.43	83.1700	82.0150	82.38	+0.746%	422,848	+1.529%
2024-08-28	81.84	82.4800	81.3300	81.77	+0.012%	738,281	+2.287%
2024-08-27	81.92	82.2500	81.3350	81.76	-0.487%	431,903	+2.299%
2024-08-26	82.83	83.3100	82.0000	82.16	-0.146%	442,770	+1.801%
2024-08-23	82.07	82.9900	81.7800	82.28	+0.772%	661,788	+1.653%
2024-08-22	82.09	82.3700	81.4900	81.65	-0.232%	642,805	+2.437%
2024-08-21	80.55	82.0200	80.3700	81.84	+1.943%	607,380	+2.199%
2024-08-20	80.84	81.2600	79.8800	80.28	-0.668%	754,099	+4.185%
2024-08-19	80.83	81.6400	80.5000	80.82	+0.236%	500,280	+3.489%
2024-08-16	81.13	81.5500	80.4400	80.63	-0.885%	982,495	+3.733%
2024-08-15	81.90	82.6900	81.1500	81.35	+0.968%	690,199	+2.815%
2024-08-14	80.34	80.9600	79.8750	80.57	+0.436%	446,911	+3.810%
2024-08-13	79.33	80.3800	78.8100	80.22	+1.583%	418,075	+4.263%
2024-08-12	80.00	80.0676	78.8800	78.97	-1.398%	413,628	+5.914%
2024-08-09	80.19	80.6400	79.1700	80.09	-0.037%	584,166	+4.433%
2024-08-08	79.79	80.4100	79.4200	80.12	+1.366%	567,247	+4.393%
2024-08-07	79.95	80.8700	78.7600	79.04	0.000%	958,929	+5.820%
2024-08-06	79.04	80.4800	78.4400	79.04	+0.458%	893,748	+5.820%
2024-08-05	78.99	80.0700	78.1100	78.68	-3.139%	764,908	+6.304%
2024-08-02	81.36	81.6500	80.4500	81.23	-1.516%	599,174	+2.967%
2024-08-01	84.53	85.5350	81.6800	82.48	-3.022%	739,646	+1.406%
2024-07-31	85.00	86.1100	84.5400	85.05	+0.283%	1,743,107	-1.658%
2024-07-30	83.84	85.1600	83.3200	84.81	+1.666%	685,159	-1.380%
2024-07-29	84.28	84.7300	83.2400	83.42	-1.185%	712,705	+0.264%
2024-07-26	84.23	85.0700	83.3300	84.42	+0.752%	973,893	-0.924%
2024-07-25	83.01	85.6300	81.6000	83.79	+3.342%	1,320,798	-0.179%
2024-07-24	81.51	82.3100	80.8000	81.08	-1.194%	1,770,150	+3.157%
2024-07-23	82.21	82.8400	81.9400	82.06	-0.425%	862,846	+1.925%
2024-07-22	82.21	82.8600	80.8700	82.41	+0.549%	809,721	+1.493%
2024-07-19	82.65	82.6500	81.2650	81.96	-0.859%	661,371	+2.050%
2024-07-18	82.86	84.4650	82.6500	82.67	-1.124%	696,737	+1.173%
2024-07-17	84.26	84.7200	83.5900	83.61	-1.264%	533,494	+0.036%
2024-07-16	82.21	84.9500	82.2100	84.68	+3.584%	702,597	-1.228%
2024-07-15	81.44	82.2500	81.1000	81.75	+0.677%	953,777	+2.312%
2024-07-12	81.23	81.7099	80.1900	81.20	+1.070%	582,622	+3.005%
2024-07-11	79.62	80.8800	79.3200	80.34	+1.954%	1,130,061	+4.108%
2024-07-10	77.86	78.8500	77.7100	78.80	+0.961%	456,455	+6.142%
2024-07-09	78.10	78.6400	77.8100	78.05	-0.573%	523,421	+7.162%
2024-07-08	79.19	79.6700	78.3400	78.50	-0.381%	579,717	+6.548%
2024-07-05	78.87	79.2600	78.4300	78.80	-0.367%	577,165	+6.142%
2024-07-03	78.92	79.4900	78.4900	79.09	+0.636%	414,974	+5.753%
2024-07-02	77.81	78.9200	77.8100	78.59	+0.989%	708,750	+6.426%
2024-07-01	79.57	79.5700	77.4900	77.82	-1.842%	643,584	+7.479%
2024-06-28	79.55	80.2600	78.6800	79.28	+0.038%	2,453,312	+5.499%
2024-06-27	79.00	79.4200	78.6300	79.25	+0.380%	999,539	+5.539%
2024-06-26	78.85	79.2700	78.1600	78.95	-0.517%	1,183,632	+5.940%
2024-06-25	79.50	79.6700	78.7400	79.36	-0.539%	1,070,084	+5.393%
2024-06-24	79.74	81.0400	79.5300	79.79	+0.365%	784,014	+4.825%
2024-06-21	79.41	79.6000	78.4000	79.50	+0.189%	1,071,702	+5.208%
2024-06-20	79.78	80.3100	79.3000	79.35	-1.072%	495,168	+5.406%
2024-06-18	79.89	80.4900	79.6000	80.21	+0.112%	586,034	+4.276%
2024-06-17	79.24	80.5000	78.5600	80.12	+1.047%	722,962	+4.393%
2024-06-14	79.75	79.7500	78.1400	79.29	-1.845%	577,049	+5.486%
2024-06-13	80.81	81.0100	79.9000	80.78	-0.358%	692,949	+3.540%
2024-06-12	80.61	81.6300	80.2400	81.07	+1.911%	621,969	+3.170%
2024-06-11	79.16	79.5800	78.3850	79.55	+0.164%	841,721	+5.141%
2024-06-10	77.88	79.4700	77.7700	79.42	+1.366%	734,335	+5.314%
2024-06-07	78.28	78.6350	77.7500	78.35	-0.089%	571,008	+6.752%
2024-06-06	78.73	78.8800	78.1900	78.42	-0.747%	585,498	+6.656%
2024-06-05	78.50	79.2025	78.2650	79.01	+1.152%	1,398,638	+5.860%
2024-06-04	78.94	79.1400	77.8300	78.11	-1.401%	1,281,322	+7.080%
2024-06-03	80.97	80.9700	78.6700	79.22	-1.895%	622,743	+5.579%
2024-05-31	79.34	80.8700	78.8700	80.75	+2.112%	1,699,849	+3.579%
2024-05-30	78.94	79.5800	78.7500	79.08	+0.572%	621,910	+5.766%
2024-05-29	79.02	79.2450	78.2500	78.63	-1.144%	872,228	+6.372%
2024-05-28	81.52	81.5200	79.4000	79.54	-2.381%	944,871	+5.155%
2024-05-24	81.89	82.0900	81.0500	81.48	-0.098%	676,480	+2.651%
2024-05-23	82.90	82.9000	81.2000	81.56	-1.735%	600,071	+2.550%
2024-05-22	83.22	83.7200	82.7697	83.00	-0.180%	419,098	+0.771%
2024-05-21	83.21	83.2900	82.5650	83.15	-0.491%	576,824	+0.589%
2024-05-20	82.98	83.7350	82.9300	83.56	+0.650%	465,108	+0.096%
2024-05-17	83.55	83.5500	82.4600	83.02	-0.468%	641,500	+0.747%
2024-05-16	83.25	83.4500	82.5900	83.41	-0.084%	761,406	+0.276%
2024-05-15	83.83	84.2100	83.2550	83.48	+0.421%	443,040	+0.192%
2024-05-14	83.59	83.7150	82.9000	83.13	-0.072%	460,459	+0.613%
2024-05-13	83.88	84.2650	83.0600	83.19	-0.443%	455,974	+0.541%
2024-05-10	83.56	83.8500	82.8600	83.56	+0.288%	817,633	+0.096%
2024-05-09	83.06	83.4700	82.8500	83.32	+0.386%	421,095	+0.384%
2024-05-08	83.17	83.3006	82.7200	83.00	-0.623%	516,088	+0.771%
2024-05-07	83.32	84.2400	83.2150	83.52	+0.809%	1,113,454	+0.144%
2024-05-06	82.79	83.3500	82.7100	82.85	+0.889%	505,135	+0.954%
2024-05-03	81.64	82.2600	81.5200	82.12	+1.495%	736,427	+1.851%
2024-05-02	80.70	80.9600	80.1100	80.91	+0.735%	658,618	+3.374%
2024-05-01	80.00	81.5600	79.8750	80.32	+0.150%	1,433,940	+4.133%
2024-04-30	81.42	81.8241	80.0800	80.20	-2.195%	764,156	+4.289%
2024-04-29	82.80	83.4100	81.8700	82.00	-0.678%	624,306	+2.000%
2024-04-26	82.86	83.6600	82.5400	82.56	-0.686%	1,055,391	+1.308%
2024-04-25	82.95	85.1200	82.6100	83.13	-6.961%	1,595,236	+0.613%
2024-04-24	89.68	90.2700	88.8000	89.35	-0.190%	731,477	-6.391%
2024-04-23	88.65	89.9100	88.3800	89.52	+1.497%	649,288	-6.568%
2024-04-22	88.73	89.1800	88.1400	88.20	-0.204%	772,154	-5.170%
2024-04-19	88.22	88.8000	87.7900	88.38	+0.329%	440,771	-5.363%
2024-04-18	88.82	88.9900	87.8400	88.09	-0.384%	401,390	-5.052%
2024-04-17	89.55	89.5500	88.2800	88.43	-0.719%	559,052	-5.417%
2024-04-16	89.22	89.4300	88.3500	89.07	-0.258%	546,362	-6.096%
2024-04-15	90.57	90.7150	88.9400	89.30	-0.190%	410,489	-6.338%
2024-04-12	90.16	90.7200	89.0100	89.47	-1.983%	656,357	-6.516%
2024-04-11	91.63	91.7225	90.5100	91.28	-0.360%	646,821	-8.370%
2024-04-10	91.51	92.2700	91.2124	91.61	-1.346%	435,172	-8.700%
2024-04-09	92.81	93.0100	91.4900	92.86	+0.520%	443,741	-9.929%
2024-04-08	92.27	92.7400	92.0050	92.38	+0.676%	372,713	-9.461%
2024-04-05	91.52	91.9900	91.1300	91.76	+0.625%	1,029,865	-8.849%
2024-04-04	92.78	92.9500	90.8300	91.19	-0.999%	467,053	-8.279%
2024-04-03	91.50	92.5000	91.4421	92.11	+0.305%	451,235	-9.196%
2024-04-02	92.08	92.4600	91.1700	91.83	-0.434%	708,132	-8.919%
2024-04-01	93.25	93.2500	91.6100	92.23	-1.316%	742,336	-9.314%
2024-03-28	94.30	94.4700	93.4300	93.46	-0.754%	577,156	-10.507%
2024-03-27	93.87	94.3400	93.1300	94.17	+0.954%	564,238	-11.182%
2024-03-26	93.51	93.8400	93.1800	93.28	-0.246%	630,633	-10.334%
2024-03-25	94.19	94.4800	93.4500	93.51	-0.890%	387,600	-10.555%
2024-03-22	94.69	94.6900	93.8100	94.35	-0.306%	592,533	-11.351%
2024-03-21	93.61	94.7700	93.2300	94.64	+1.534%	499,776	-11.623%
2024-03-20	92.66	93.4000	92.3400	93.21	+0.637%	500,994	-10.267%
2024-03-19	92.18	92.6400	91.8900	92.62	+0.663%	488,258	-9.696%
2024-03-18	93.46	93.8700	91.9250	92.01	-1.530%	825,494	-9.097%
2024-03-15	92.95	94.5000	92.7300	93.44	-0.021%	2,358,652	-10.488%
2024-03-14	94.07	94.5700	93.0300	93.46	-0.437%	1,013,075	-10.507%
2024-03-13	92.90	94.2500	92.6250	93.87	+1.022%	862,347	-10.898%
2024-03-12	92.36	93.3400	92.0850	92.92	+0.367%	465,940	-9.987%
2024-03-11	92.29	92.7500	91.8100	92.58	-0.043%	405,628	-9.657%
2024-03-08	93.71	93.7400	92.3350	92.62	-0.952%	415,130	-9.696%
2024-03-07	92.75	93.6800	92.6000	93.51	+1.410%	444,595	-10.555%
2024-03-06	91.50	92.3600	91.3100	92.21	+1.408%	537,737	-9.294%
2024-03-05	91.43	91.6700	90.4550	90.93	-0.623%	566,080	-8.017%
2024-03-04	91.59	92.6300	91.4250	91.50	+0.241%	706,070	-8.590%
2024-03-01	90.99	91.4400	90.5400	91.28	+0.022%	572,303	-8.370%
2024-02-29	90.41	91.5300	89.5300	91.26	+1.423%	1,469,098	-8.350%
2024-02-28	89.40	90.2780	89.1250	89.98	+0.458%	638,298	-7.046%
2024-02-27	90.04	90.0400	88.9500	89.57	-0.323%	426,052	-6.621%
2024-02-26	89.87	90.3200	89.6300	89.86	-0.553%	522,438	-6.922%
2024-02-23	90.00	90.4700	89.3500	90.36	+0.725%	444,058	-7.437%
2024-02-22	89.00	89.7900	88.5600	89.71	+1.173%	712,753	-6.766%
2024-02-21	88.09	88.7500	88.0600	88.67	+0.750%	585,687	-5.673%
2024-02-20	87.50	88.2600	87.2100	88.01	-0.159%	510,682	-4.965%
2024-02-16	88.68	89.3500	88.1000	88.15	-0.553%	494,965	-5.116%
2024-02-15	88.50	89.1900	88.1300	88.64	+0.340%	590,536	-5.641%
2024-02-14	88.00	88.4500	87.1800	88.34	+0.914%	631,414	-5.320%
2024-02-13	86.75	88.0800	86.0600	87.54	-0.681%	1,061,928	-4.455%
2024-02-12	87.95	88.2450	87.6300	88.14	-0.023%	687,437	-5.106%
2024-02-09	88.00	88.3100	87.7656	88.16	+0.376%	528,079	-5.127%
2024-02-08	87.35	87.9200	86.5600	87.83	+0.607%	899,729	-4.771%
2024-02-07	87.23	87.8900	86.9200	87.30	+0.518%	1,273,775	-4.192%
2024-02-06	86.08	86.9800	85.8300	86.85	+0.895%	801,225	-3.696%
2024-02-05	85.69	86.3800	85.2230	86.08	-0.989%	637,285	-2.835%
2024-02-02	86.31	87.0000	85.3550	86.94	+0.369%	771,567	-3.796%
2024-02-01	85.67	86.7000	85.1100	86.62	+1.547%	553,958	-3.440%
2024-01-31	86.84	86.8500	85.0000	85.30	-1.773%	2,027,131	-1.946%
2024-01-30	84.83	86.9500	83.6300	86.84	+1.997%	1,312,068	-3.685%
2024-01-29	84.43	85.2800	84.1600	85.14	+0.460%	917,968	-1.762%
2024-01-26	84.69	85.0000	84.1850	84.75	+0.213%	637,086	-1.310%
2024-01-25	84.66	85.0750	84.1700	84.57	+0.631%	477,094	-1.100%
2024-01-24	85.48	85.4800	83.8900	84.04	-1.153%	361,712	-0.476%
2024-01-23	85.80	85.8900	84.8700	85.02	-0.608%	330,059	-1.623%
2024-01-22	85.30	86.0250	85.1700	85.54	+0.635%	339,509	-2.221%
2024-01-19	84.86	85.0600	83.8100	85.00	+0.165%	476,272	-1.600%
2024-01-18	83.76	84.9900	83.7600	84.86	+1.836%	522,340	-1.438%
2024-01-17	83.61	84.1600	83.3200	83.33	-1.291%	620,345	+0.372%
2024-01-16	84.04	84.4900	83.3400	84.42	-0.130%	581,162	-0.924%
2024-01-12	84.81	84.8300	84.0700	84.53	+0.571%	402,294	-1.053%
2024-01-11	83.51	84.2100	83.0500	84.05	+0.900%	557,690	-0.488%
2024-01-10	83.26	83.7950	83.0200	83.30	+0.084%	521,709	+0.408%
2024-01-09	82.90	83.6400	82.5401	83.23	-0.597%	478,134	+0.493%
2024-01-08	83.22	83.7800	82.9100	83.73	+0.685%	616,628	-0.107%
2024-01-05	82.91	83.5320	82.8750	83.16	-0.252%	524,387	+0.577%
2024-01-04	83.01	83.9250	83.0100	83.37	+0.325%	474,126	+0.324%
2024-01-03	84.45	84.4541	83.0600	83.10	-2.579%	424,816	+0.650%
2024-01-02	86.00	86.5200	84.8500	85.30	-1.683%	668,287	-1.946%
2023-12-29	86.90	87.3700	86.6900	86.76	-0.104%	565,829	-3.596%
2023-12-28	86.59	87.1300	86.3950	86.85	-0.104%	367,775	-3.696%
2023-12-27	86.81	87.4700	86.5150	86.94	+0.115%	299,348	-3.796%
2023-12-26	86.39	87.0800	86.0735	86.84	+0.544%	395,826	-3.685%
2023-12-22	86.00	86.7574	85.7900	86.37	+0.805%	449,975	-3.161%
2023-12-21	85.66	85.8300	85.0200	85.68	+0.859%	344,221	-2.381%
2023-12-20	85.42	86.0500	84.9300	84.95	-0.794%	557,856	-1.542%
2023-12-19	85.74	85.9400	85.1700	85.63	+0.410%	497,132	-2.324%
2023-12-18	85.22	85.4900	84.3900	85.28	+0.212%	490,400	-1.923%
2023-12-15	85.68	86.2000	84.9550	85.10	-0.746%	1,544,505	-1.716%
2023-12-14	84.47	86.0800	84.3300	85.74	+2.181%	787,073	-2.449%
2023-12-13	82.98	84.4800	82.4900	83.91	+1.133%	818,128	-0.322%
2023-12-12	82.95	83.1800	82.4900	82.97	+0.145%	742,142	+0.808%
2023-12-11	82.67	83.3200	82.5100	82.85	+0.266%	443,692	+0.954%
2023-12-08	82.05	82.9700	82.0500	82.63	+0.474%	468,079	+1.222%
2023-12-07	82.13	82.5000	81.6100	82.24	+0.207%	365,598	+1.702%
2023-12-06	81.96	82.9700	81.9600	82.07	+0.613%	554,234	+1.913%
2023-12-05	81.71	82.1500	81.1400	81.57	-0.995%	461,774	+2.538%
2023-12-04	81.46	82.5100	81.3400	82.39	+0.525%	587,297	+1.517%
2023-12-01	80.69	82.2000	80.3800	81.96	+1.461%	633,157	+2.050%

document.getElementById("qvsXcC").onerror = function(){this.style.display='none';}; .dark-mode .K7670k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K7670k{ color: #333333; background-color: white; border: 2px solid #333333; }GGGGraco Incstock NYSE

GGG
Graco Inc
stock NYSE