Graco Inc (GGG) Historical Stock Data
82.12 ↑1.21 (1.50%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GGG is down -0.32% a day on average. There have been 12 days where Graco Inc closed green and 18 days where GGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 81.64 | 82.12 | ↑$0.48 (0.59%) | 81.52 | 82.26 | 753.55K |
| 2024-05-02 | 80.70 | 80.91 | ↑$0.21 (0.26%) | 80.11 | 80.96 | 699.08K |
| 2024-05-01 | 80.00 | 80.32 | ↑$0.32 (0.40%) | 79.88 | 81.56 | 1.49M |
| 2024-04-30 | 81.42 | 80.20 | ↓$1.22 (-1.50%) | 80.08 | 81.82 | 789.21K |
| 2024-04-29 | 82.80 | 82.00 | ↓$0.80 (-0.97%) | 81.87 | 83.41 | 651.57K |
| 2024-04-26 | 82.86 | 82.56 | ↓$0.30 (-0.36%) | 82.54 | 83.66 | 1.09M |
| 2024-04-25 | 82.95 | 83.13 | ↑$0.18 (0.22%) | 82.61 | 85.12 | 1.67M |
| 2024-04-24 | 89.68 | 89.35 | ↓$0.33 (-0.37%) | 88.80 | 90.27 | 833.46K |
| 2024-04-23 | 88.65 | 89.52 | ↑$0.87 (0.98%) | 88.38 | 89.91 | 676.60K |
| 2024-04-22 | 88.73 | 88.20 | ↓$0.53 (-0.60%) | 88.14 | 89.18 | 786.73K |
| 2024-04-19 | 88.22 | 88.38 | ↑$0.16 (0.18%) | 87.79 | 88.80 | 487.11K |
| 2024-04-18 | 88.82 | 88.09 | ↓$0.73 (-0.82%) | 87.84 | 88.99 | 455.83K |
| 2024-04-17 | 89.55 | 88.43 | ↓$1.12 (-1.25%) | 88.28 | 89.55 | 578.57K |
| 2024-04-16 | 89.22 | 89.07 | ↓$0.15 (-0.17%) | 88.35 | 89.43 | 560.83K |
| 2024-04-15 | 90.57 | 89.30 | ↓$1.27 (-1.40%) | 88.94 | 90.72 | 441.13K |
| 2024-04-12 | 90.16 | 89.47 | ↓$0.69 (-0.77%) | 89.01 | 90.72 | 656.36K |
| 2024-04-11 | 91.63 | 91.28 | ↓$0.35 (-0.38%) | 90.51 | 91.72 | 646.82K |
| 2024-04-10 | 91.51 | 91.61 | ↑$0.10 (0.11%) | 91.21 | 92.27 | 435.17K |
| 2024-04-09 | 92.81 | 92.86 | ↑$0.05 (0.05%) | 91.49 | 93.01 | 443.74K |
| 2024-04-08 | 92.27 | 92.38 | ↑$0.11 (0.12%) | 92.01 | 92.74 | 372.71K |
| 2024-04-05 | 91.52 | 91.76 | ↑$0.24 (0.26%) | 91.13 | 91.99 | 1.03M |
| 2024-04-04 | 92.78 | 91.19 | ↓$1.59 (-1.71%) | 90.83 | 92.95 | 467.05K |
| 2024-04-03 | 91.50 | 92.11 | ↑$0.61 (0.67%) | 91.44 | 92.50 | 451.24K |
| 2024-04-02 | 92.08 | 91.83 | ↓$0.25 (-0.27%) | 91.17 | 92.46 | 708.13K |
| 2024-04-01 | 93.25 | 92.23 | ↓$1.02 (-1.09%) | 91.61 | 93.25 | 742.34K |
| 2024-03-28 | 94.30 | 93.46 | ↓$0.84 (-0.89%) | 93.43 | 94.47 | 577.16K |
| 2024-03-27 | 93.87 | 94.17 | ↑$0.30 (0.32%) | 93.13 | 94.34 | 564.22K |
| 2024-03-26 | 93.51 | 93.28 | ↓$0.23 (-0.25%) | 93.18 | 93.84 | 630.63K |
| 2024-03-25 | 94.19 | 93.51 | ↓$0.68 (-0.72%) | 93.45 | 94.48 | 387.60K |
| 2024-03-22 | 94.69 | 94.35 | ↓$0.34 (-0.36%) | 93.81 | 94.69 | 592.53K |
Create an account or log in to view more rows.
$GGG Reinvest your dividends
$GGG damn lots of volume came after hours just now
what the?
$GGG Here we go!!!
$GGG hold
$GGG what a horse shit show!
$GGG id rather have a dip then rip than a gap and crap
$GGG Be patient !!
$GGG Starting a small position
$GGG death cross will complete today
$GGG Bearish..