Graco Inc (GGG) Historical Stock Data
83.60 ↑0.14 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GGG is down -0.01% a day on average. There have been 13 days where Graco Inc closed green and 17 days where GGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 83.73 | 83.60 | ↓$0.13 (-0.16%) | 83.16 | 83.78 | 182.57K |
| 2025-12-23 | 83.50 | 83.46 | ↓$0.04 (-0.05%) | 82.82 | 83.85 | 274.75K |
| 2025-12-22 | 82.70 | 83.45 | ↑$0.75 (0.91%) | 81.94 | 83.76 | 442.54K |
| 2025-12-19 | 82.84 | 82.68 | ↓$0.16 (-0.19%) | 82.07 | 83.13 | 679.61K |
| 2025-12-18 | 83.58 | 83.11 | ↓$0.47 (-0.56%) | 82.91 | 84.32 | 582.84K |
| 2025-12-17 | 82.46 | 83.16 | ↑$0.70 (0.85%) | 82.12 | 83.55 | 542.04K |
| 2025-12-16 | 84.01 | 82.72 | ↓$1.29 (-1.54%) | 82.10 | 84.58 | 633.60K |
| 2025-12-15 | 83.85 | 84.45 | ↑$0.60 (0.72%) | 83.42 | 84.51 | 593.65K |
| 2025-12-12 | 84.17 | 83.58 | ↓$0.59 (-0.70%) | 83.26 | 84.51 | 678.85K |
| 2025-12-11 | 82.50 | 83.70 | ↑$1.20 (1.45%) | 81.69 | 83.73 | 556.68K |
| 2025-12-10 | 81.06 | 82.12 | ↑$1.06 (1.31%) | 81.04 | 82.62 | 732.16K |
| 2025-12-09 | 82.83 | 81.28 | ↓$1.55 (-1.87%) | 81.26 | 83.32 | 497.83K |
| 2025-12-08 | 83.24 | 82.86 | ↓$0.38 (-0.46%) | 82.54 | 83.53 | 479.56K |
| 2025-12-05 | 83.18 | 83.47 | ↑$0.29 (0.35%) | 82.54 | 84.25 | 430.44K |
| 2025-12-04 | 83.00 | 83.42 | ↑$0.42 (0.51%) | 82.55 | 83.87 | 452.47K |
| 2025-12-03 | 82.87 | 82.99 | ↑$0.12 (0.14%) | 82.44 | 83.23 | 381.26K |
| 2025-12-02 | 82.66 | 82.48 | ↓$0.18 (-0.22%) | 81.85 | 82.96 | 455.95K |
| 2025-12-01 | 81.79 | 82.25 | ↑$0.46 (0.56%) | 81.32 | 83.16 | 877.83K |
| 2025-11-28 | 82.81 | 82.44 | ↓$0.37 (-0.45%) | 82.38 | 82.99 | 475.15K |
| 2025-11-26 | 82.56 | 82.31 | ↓$0.25 (-0.30%) | 82.30 | 83.57 | 776.57K |
| 2025-11-25 | 81.44 | 82.87 | ↑$1.43 (1.76%) | 81.16 | 83.01 | 689.23K |
| 2025-11-24 | 82.26 | 80.84 | ↓$1.42 (-1.73%) | 80.82 | 82.41 | 1.81M |
| 2025-11-21 | 79.87 | 82.28 | ↑$2.41 (3.02%) | 79.36 | 82.77 | 1.22M |
| 2025-11-20 | 80.35 | 79.68 | ↓$0.67 (-0.83%) | 79.04 | 80.59 | 1.10M |
| 2025-11-19 | 79.20 | 79.36 | ↑$0.16 (0.20%) | 78.88 | 79.72 | 864.08K |
| 2025-11-18 | 79.33 | 79.14 | ↓$0.19 (-0.24%) | 78.93 | 79.80 | 886.15K |
| 2025-11-17 | 80.12 | 79.28 | ↓$0.84 (-1.05%) | 79.22 | 80.79 | 0.95M |
| 2025-11-14 | 80.81 | 80.15 | ↓$0.66 (-0.82%) | 80.04 | 81.03 | 800.67K |
| 2025-11-13 | 82.42 | 81.18 | ↓$1.24 (-1.50%) | 81.07 | 83.45 | 1.36M |
| 2025-11-12 | 81.97 | 82.53 | ↑$0.56 (0.68%) | 81.65 | 82.94 | 1.19M |
Create an account or log in to view more rows.
$GGG green monday
$GGG the FOMO will be epic
$GGG this is my only green stonk!
I really like this stonk.
$GGG to the moon
$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