Skip to main content
GGG logo

Graco Inc.

GGGNYSEIndustrialsSpecialty Industrial Machinery

$81.78Today:- (-)1Y +0.26%

As of Oct 15, 2026 close

Market cap
$13.55B
P/E (TTM)
25.40
Forward P/E
23.24
Dividend yield
1.42%
52-week range
$72.51$95.69
Volume (live)
-
Avg. volume (3M)
1.49M

Graco (GGG) Historical Stock Prices

Analyze Graco (GGG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Graco (GGG) Interactive Price Chart

Interactive historical price chart showing Graco stock price movements and trends across multiple time periods.

Loading chart...

GGG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GGG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202681.4082.0080.5881.7881.781.82M
Oct 14, 202679.8480.5879.6380.4880.481.74M
Oct 13, 202679.0979.8778.2779.8279.821.45M
Oct 12, 202678.1779.3077.8178.8178.812.17M
Oct 9, 202678.7578.8178.1078.2178.21960.52K
Oct 8, 202677.2478.7776.9378.3778.371.28M
Oct 7, 202678.3878.8077.1677.4477.441.32M
Oct 6, 202679.2279.7378.6478.8978.891.36M
Oct 5, 202677.6479.3777.0878.8378.831.94M
Oct 2, 202678.3778.7777.8378.0078.001.22M
Oct 1, 202676.8577.7876.4477.7677.761.05M
Sep 30, 202678.0478.1776.7976.8476.841.40M
Sep 29, 202678.0078.5277.4878.1078.101.19M
Sep 28, 202677.6178.5277.2878.2578.251.37M
Sep 25, 202677.2578.1676.8777.8677.861.11M
Sep 24, 202677.9978.3177.0977.1577.151.46M
Sep 23, 202677.2978.7277.1278.3778.371.29M
Sep 22, 202677.3977.8376.9177.6477.641.97M
Sep 21, 202676.5977.0576.0476.5976.591.38M
Sep 18, 202676.5276.5275.8676.2676.263.63M
Sep 17, 202677.3977.8875.6876.5976.591.20M
Sep 16, 202677.0177.2575.9276.2876.281.18M
Sep 15, 202676.7976.9776.0376.8476.841.40M
Sep 14, 202676.3476.8376.0676.5476.541.42M
Sep 11, 202676.6877.0876.4676.7076.701.61M
Sep 10, 202676.2276.2475.0475.9775.971.58M
Sep 9, 202676.6876.7276.2776.4176.411.09M
Sep 8, 202677.6577.7676.5577.0377.031.28M
Sep 4, 202677.4978.2477.0977.8877.881.33M
Sep 3, 202678.4878.6076.9877.8877.881.61M
Sep 2, 202677.1677.7475.9077.6677.662.19M
Sep 1, 202677.3577.9176.6676.8376.831.84M
Aug 31, 202679.0479.4576.7177.4377.4318.12M
Aug 28, 202679.9479.9978.2179.2979.291.80M
Aug 27, 202679.0579.7778.1779.6279.621.63M
Aug 26, 202678.8979.9378.3579.6079.602.47M
Aug 25, 202680.5481.0378.6578.7078.701.79M
Aug 24, 202681.0381.8080.1280.1680.161.71M
Aug 21, 202682.2082.4480.5080.6480.641.71M
Aug 20, 202682.1582.9481.5181.7181.711.86M
Aug 19, 202681.3582.7080.7782.6982.691.47M
Aug 18, 202682.0482.2780.6981.0181.01922.59K
Aug 17, 202681.5382.0381.2681.5581.551.30M
Aug 14, 202682.0982.2481.1381.9481.941.08M
Aug 13, 202682.7382.8880.6882.2682.261.61M
Aug 12, 202683.1883.5881.5282.4982.491.24M
Aug 11, 202683.2984.3083.2983.5383.531.17M
Aug 10, 202683.1083.3982.6183.3883.381.50M
Aug 7, 202682.8183.9682.5283.5483.541.28M
Aug 6, 202683.0083.4182.4583.0583.051.11M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.