MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GGG — Graco Inc
NYSEGraco Inc
$78.00
+0.24(+0.31%)
- O
- 78.37
- H
- 78.77
- L
- 77.83
- V
- 1.22M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$78.00
Period Return-1.24%
Period High$95.69
Period Low$72.51
Avg Daily Volume1.10M
Total Trading Days365
GGG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $78.37 | $78.77 | $77.83 | $78.00 | +$0.24 | +0.31% | 1,215,279 | $78.18 | $77.83 $78.77 |
| Oct 1, 2026 | $76.85 | $77.78 | $76.44 | $77.76 | +$0.92 | +1.20% | 1,081,093 | $77.46 | $76.44 $77.78 |
| Sep 30, 2026 | $78.04 | $78.17 | $76.79 | $76.84 | $-1.26 | -1.61% | 1,742,866 | $77.00 | $76.79 $78.17 |
| Sep 29, 2026 | $78.00 | $78.52 | $77.48 | $78.10 | $-0.15 | -0.19% | 1,261,423 | $77.90 | $77.48 $78.52 |
| Sep 28, 2026 | $77.61 | $78.52 | $77.29 | $78.25 | +$0.39 | +0.50% | 1,387,109 | $78.16 | $77.29 $78.52 |
| Sep 25, 2026 | $77.25 | $78.16 | $76.87 | $77.86 | +$0.71 | +0.92% | 1,114,817 | $77.75 | $76.87 $78.16 |
| Sep 24, 2026 | $77.99 | $78.31 | $77.10 | $77.15 | $-1.22 | -1.56% | 1,614,392 | $77.32 | $77.10 $78.31 |
| Sep 23, 2026 | $77.29 | $78.72 | $77.12 | $78.37 | +$0.73 | +0.94% | 1,333,373 | $78.36 | $77.12 $78.72 |
| Sep 22, 2026 | $77.39 | $77.84 | $76.91 | $77.64 | +$1.05 | +1.37% | 1,981,145 | $77.41 | $76.91 $77.84 |
| Sep 21, 2026 | $76.59 | $77.05 | $76.04 | $76.59 | +$0.33 | +0.43% | 1,428,814 | $76.66 | $76.04 $77.05 |
| Sep 18, 2026 | $76.52 | $76.52 | $75.86 | $76.26 | $-0.33 | -0.43% | 3,717,552 | $76.25 | $75.86 $76.52 |
| Sep 17, 2026 | $77.39 | $77.88 | $75.68 | $76.59 | +$0.31 | +0.41% | 1,203,526 | $76.47 | $75.68 $77.88 |
| Sep 16, 2026 | $77.01 | $77.25 | $75.92 | $76.28 | $-0.56 | -0.73% | 1,175,254 | $76.50 | $75.92 $77.25 |
| Sep 15, 2026 | $76.79 | $76.97 | $76.03 | $76.84 | +$0.30 | +0.39% | 1,395,781 | $76.77 | $76.03 $76.97 |
| Sep 14, 2026 | $76.34 | $76.83 | $76.06 | $76.54 | $-0.16 | -0.21% | 1,796,781 | $76.54 | $76.06 $76.83 |
| Sep 11, 2026 | $76.68 | $77.08 | $76.46 | $76.70 | +$0.73 | +0.96% | 1,694,729 | $76.70 | $76.46 $77.08 |
| Sep 10, 2026 | $76.22 | $76.24 | $75.04 | $75.97 | $-0.44 | -0.58% | 1,575,488 | $75.62 | $75.04 $76.24 |
| Sep 9, 2026 | $76.68 | $76.72 | $76.27 | $76.41 | $-0.62 | -0.80% | 1,093,826 | $76.42 | $76.27 $76.72 |
| Sep 8, 2026 | $77.65 | $77.76 | $76.55 | $77.03 | $-0.85 | -1.09% | 1,312,670 | $77.04 | $76.55 $77.76 |
| Sep 4, 2026 | $77.49 | $78.24 | $77.09 | $77.88 | +$0.00 | +0.00% | 1,333,246 | $77.91 | $77.09 $78.24 |
| Sep 3, 2026 | $78.48 | $78.60 | $76.98 | $77.88 | +$0.22 | +0.28% | 1,716,604 | $77.98 | $76.98 $78.60 |
| Sep 2, 2026 | $77.16 | $77.74 | $75.90 | $77.66 | +$0.83 | +1.08% | 2,194,374 | $77.26 | $75.90 $77.74 |
| Sep 1, 2026 | $77.35 | $77.91 | $76.66 | $76.83 | $-0.60 | -0.77% | 1,887,195 | $76.97 | $76.66 $77.91 |
| Aug 31, 2026 | $79.04 | $79.45 | $76.71 | $77.43 | $-1.86 | -2.35% | 19,528,732 | $77.48 | $76.71 $79.45 |
| Aug 28, 2026 | $79.94 | $79.99 | $78.21 | $79.29 | $-0.33 | -0.41% | 1,798,355 | $79.05 | $78.21 $79.99 |
| Aug 27, 2026 | $79.05 | $79.77 | $78.17 | $79.62 | +$0.02 | +0.03% | 1,644,593 | $79.29 | $78.17 $79.77 |
| Aug 26, 2026 | $78.89 | $79.93 | $78.35 | $79.60 | +$0.90 | +1.14% | 2,470,922 | $79.51 | $78.35 $79.93 |
| Aug 25, 2026 | $80.54 | $81.04 | $78.65 | $78.70 | $-1.46 | -1.82% | 1,789,042 | $79.05 | $78.65 $81.04 |
| Aug 24, 2026 | $81.03 | $81.80 | $80.12 | $80.16 | $-0.48 | -0.60% | 1,790,071 | $80.46 | $80.12 $81.80 |
| Aug 21, 2026 | $82.20 | $82.44 | $80.50 | $80.64 | $-1.07 | -1.31% | 1,706,082 | $80.92 | $80.50 $82.44 |