Graco Inc.GGGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $87.29 | $88.62 | $86.73 | $88.48 | 985,629 |
| 1/30/2026 | $87.14 | $87.55 | $86.29 | $87.33 | 1.63M |
| 1/29/2026 | $87.65 | $87.88 | $86.35 | $87.58 | 1.48M |
| 1/28/2026 | $87.76 | $87.94 | $86.28 | $86.83 | 1.12M |
| 1/27/2026 | $88.00 | $89.66 | $86.45 | $87.65 | 1.61M |
| 1/26/2026 | $86.90 | $87.32 | $86.15 | $86.76 | 1.10M |
| 1/23/2026 | $87.50 | $87.57 | $86.18 | $86.55 | 675,220 |
| 1/22/2026 | $87.29 | $87.82 | $86.75 | $87.54 | 1.03M |
| 1/21/2026 | $85.55 | $87.80 | $84.77 | $87.02 | 922,088 |
| 1/20/2026 | $86.62 | $87.03 | $84.77 | $84.86 | 1.44M |
| 1/16/2026 | $87.11 | $88.04 | $86.54 | $87.92 | 809,030 |
| 1/15/2026 | $87.00 | $87.63 | $86.58 | $87.55 | 846,800 |
| 1/14/2026 | $86.06 | $86.89 | $85.58 | $86.68 | 668,200 |
| 1/13/2026 | $85.69 | $86.25 | $85.36 | $86.04 | 566,109 |
| 1/12/2026 | $85.71 | $86.18 | $85.11 | $85.64 | 815,200 |
| 1/9/2026 | $85.78 | $86.32 | $85.32 | $85.95 | 755,445 |
| 1/8/2026 | $82.82 | $85.32 | $82.54 | $85.19 | 940,018 |
| 1/7/2026 | $84.89 | $84.89 | $82.81 | $83.14 | 708,141 |
| 1/6/2026 | $83.08 | $85.03 | $82.74 | $84.72 | 491,507 |
| 1/5/2026 | $82.51 | $84.68 | $81.91 | $83.51 | 613,621 |
| 1/2/2026 | $82.10 | $82.80 | $81.68 | $82.64 | 533,300 |
| 12/31/2025 | $82.84 | $83.13 | $81.83 | $81.97 | 704,809 |
| 12/30/2025 | $83.19 | $83.39 | $82.47 | $83.09 | 343,100 |
| 12/29/2025 | $83.47 | $83.71 | $83.09 | $83.26 | 397,424 |
| 12/26/2025 | $83.39 | $83.91 | $82.99 | $83.40 | 378,200 |
| 12/24/2025 | $83.73 | $83.78 | $83.16 | $83.60 | 182,600 |
| 12/23/2025 | $83.50 | $83.99 | $82.82 | $83.46 | 461,318 |
| 12/22/2025 | $82.70 | $83.76 | $81.94 | $83.45 | 674,928 |
| 12/19/2025 | $82.84 | $83.13 | $82.07 | $82.68 | 1.73M |
| 12/18/2025 | $83.58 | $84.32 | $82.91 | $83.11 | 946,215 |
| 12/17/2025 | $82.46 | $83.57 | $82.12 | $83.16 | 789,533 |
| 12/16/2025 | $84.01 | $84.58 | $82.10 | $82.72 | 910,549 |
| 12/15/2025 | $83.85 | $84.52 | $83.42 | $84.45 | 988,422 |
| 12/12/2025 | $84.17 | $84.51 | $83.26 | $83.58 | 916,000 |
| 12/11/2025 | $82.50 | $83.76 | $81.69 | $83.70 | 857,306 |
| 12/10/2025 | $81.06 | $82.62 | $81.00 | $82.12 | 1.17M |
| 12/9/2025 | $82.83 | $83.32 | $81.25 | $81.28 | 749,400 |
| 12/8/2025 | $83.24 | $83.53 | $82.54 | $82.86 | 683,518 |
| 12/5/2025 | $83.18 | $84.25 | $82.54 | $83.47 | 592,900 |
| 12/4/2025 | $83.00 | $83.87 | $82.55 | $83.42 | 596,500 |
| 12/3/2025 | $82.87 | $83.23 | $82.44 | $82.99 | 687,308 |
| 12/2/2025 | $82.66 | $82.96 | $81.85 | $82.48 | 694,700 |
| 12/1/2025 | $81.79 | $83.16 | $81.32 | $82.25 | 909,400 |
| 11/28/2025 | $82.81 | $82.99 | $82.38 | $82.44 | 475,145 |
| 11/26/2025 | $82.56 | $83.57 | $82.30 | $82.31 | 776,600 |
| 11/25/2025 | $81.44 | $83.02 | $81.16 | $82.87 | 709,800 |
| 11/24/2025 | $82.26 | $82.41 | $80.82 | $80.84 | 1.92M |
| 11/21/2025 | $79.87 | $82.77 | $79.36 | $82.28 | 1.22M |
| 11/20/2025 | $80.35 | $80.59 | $79.04 | $79.68 | 1.15M |
| 11/19/2025 | $79.20 | $79.72 | $78.88 | $79.36 | 864,100 |
| 11/18/2025 | $78.87 | $79.80 | $78.87 | $79.14 | 926,732 |
| 11/17/2025 | $80.12 | $80.79 | $79.22 | $79.28 | 945,400 |
| 11/14/2025 | $80.81 | $81.03 | $80.04 | $80.15 | 800,700 |
| 11/13/2025 | $82.42 | $83.45 | $81.07 | $81.18 | 1.38M |
| 11/12/2025 | $81.97 | $82.94 | $81.65 | $82.53 | 1.19M |
| 11/11/2025 | $82.11 | $82.46 | $81.62 | $82.02 | 689,020 |
| 11/10/2025 | $81.78 | $82.23 | $80.98 | $81.78 | 662,300 |
| 11/7/2025 | $80.91 | $81.84 | $80.50 | $81.65 | 571,800 |
| 11/6/2025 | $82.18 | $82.98 | $81.17 | $81.24 | 678,100 |
| 11/5/2025 | $81.66 | $82.66 | $81.09 | $82.22 | 785,314 |
| 11/4/2025 | $81.30 | $81.96 | $80.71 | $81.68 | 892,600 |