Graco Inc (GGG) Historical Stock Data
83.42 ↑0.00 (0.00%)
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 15 days where Graco Inc closed green and 15 days where GGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 82.11 | 82.02 | ↓$0.09 (-0.11%) | 81.62 | 82.46 | 689.02K |
| 2025-11-10 | 81.78 | 81.78 | ↑$0.00 (0.00%) | 80.98 | 82.23 | 621.86K |
| 2025-11-07 | 80.81 | 81.65 | ↑$0.84 (1.04%) | 80.52 | 81.84 | 564.52K |
| 2025-11-06 | 82.18 | 81.24 | ↓$0.94 (-1.14%) | 81.17 | 82.84 | 672.96K |
| 2025-11-05 | 81.66 | 82.22 | ↑$0.56 (0.69%) | 81.09 | 82.66 | 676.46K |
| 2025-11-04 | 81.30 | 81.68 | ↑$0.38 (0.47%) | 80.71 | 81.94 | 585.12K |
| 2025-11-03 | 81.41 | 81.46 | ↑$0.05 (0.06%) | 80.31 | 81.78 | 687.28K |
| 2025-10-31 | 80.22 | 81.77 | ↑$1.55 (1.93%) | 80.05 | 81.97 | 886.55K |
| 2025-10-30 | 80.50 | 80.66 | ↑$0.16 (0.20%) | 80.47 | 81.89 | 745.74K |
| 2025-10-29 | 81.02 | 80.80 | ↓$0.22 (-0.27%) | 80.44 | 82.03 | 814.93K |
| 2025-10-28 | 82.35 | 81.39 | ↓$0.96 (-1.17%) | 81.30 | 82.35 | 762.67K |
| 2025-10-27 | 82.68 | 81.95 | ↓$0.73 (-0.88%) | 81.85 | 83.26 | 870.40K |
| 2025-10-24 | 82.07 | 82.40 | ↑$0.33 (0.40%) | 81.05 | 82.68 | 1.25M |
| 2025-10-23 | 82.60 | 81.67 | ↓$0.93 (-1.13%) | 79.67 | 82.70 | 1.42M |
Create an account or log in to view more rows.
$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
$GGG Algorithms are playing games