GGG
Graco (GGG)
NYSE
$80.30-$0.005 (-0.006%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $12.9B
    Market Cap
  • -1.99%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +7.15%
    Low Price$73.13
    High Price$82.26
  • 3 Months
    +1.80%
    Low Price$73.13
    High Price$82.26
  • 1 Year
    -1.99%
    Low Price$73.13
    High Price$94.13
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
80.12
80.95
79.66
80.30
+1.16%
1,189,309
07/31/2026
79.71
79.92
79.01
79.38
-0.76%
1,842,766
07/30/2026
81.00
81.65
79.07
79.99
-1.50%
1,408,044
07/29/2026
81.57
82.20
80.83
81.21
-1.28%
1,626,126
07/28/2026
81.24
83.41
80.54
82.26
+2.26%
1,792,632
07/27/2026
79.64
80.51
79.10
80.44
+1.18%
1,370,336
07/24/2026
78.66
80.65
78.66
79.50
+2.25%
2,115,921
07/23/2026
76.03
78.33
75.04
77.75
+5.24%
2,723,718
07/22/2026
73.46
74.20
73.46
73.88
+1.03%
1,327,602
07/22/2026
$0.91 Earnings
07/21/2026
73.64
74.20
73.02
73.13
-0.68%
2,340,295
07/20/2026
74.40
74.49
73.28
73.63
-0.90%
1,257,859
07/20/2026
$0.30 Dividend
07/17/2026
75.55
76.42
74.24
74.30
-2.07%
1,189,655
07/16/2026
73.12
75.96
73.12
75.87
+3.63%
1,470,283
07/15/2026
73.34
73.82
72.88
73.21
-0.42%
1,082,151
07/14/2026
74.25
74.46
73.33
73.52
-0.15%
993,386
07/13/2026
73.87
74.61
73.35
73.63
-0.11%
1,073,243
07/10/2026
72.96
74.22
72.96
73.71
+1.11%
825,699
07/09/2026
72.35
73.75
72.23
72.90
-0.05%
1,463,943
07/08/2026
74.23
74.35
72.74
72.94
-2.62%
1,255,534
07/07/2026
75.52
75.60
74.26
74.90
-0.62%
1,168,874
07/06/2026
74.77
75.48
74.30
75.37
+0.57%
1,279,707
07/02/2026
74.91
75.10
74.21
74.94
+0.56%
1,297,874
07/01/2026
75.49
75.76
74.29
74.52
-1.04%
1,411,529
06/30/2026
75.61
75.67
74.90
75.31
-0.21%
1,545,517
06/29/2026
75.76
75.97
74.67
75.47
-0.85%
1,075,819
06/26/2026
75.70
76.21
75.13
76.12
+0.63%
1,721,078
06/25/2026
74.97
76.56
74.77
75.64
+1.25%
1,938,018
06/24/2026
73.73
75.24
72.86
74.70
+1.13%
1,688,390
06/23/2026
74.61
75.31
73.86
73.87
-1.79%
1,063,062
06/22/2026
75.48
75.91
74.64
75.21
-0.68%
1,458,885
06/18/2026
75.71
76.50
75.42
75.73
+1.01%
2,310,897
06/17/2026
75.74
76.81
74.66
74.97
-1.31%
1,409,701
06/16/2026
75.12
76.04
75.12
75.97
+1.49%
1,143,770
06/15/2026
75.29
75.56
74.69
74.85
+0.74%
1,155,017
06/12/2026
74.42
74.63
73.70
74.30
+0.65%
1,010,840
06/11/2026
73.60
74.37
72.99
73.83
+0.88%
1,790,743
06/10/2026
75.43
75.50
72.97
73.18
-3.15%
1,196,611
06/09/2026
74.11
75.69
74.09
75.56
+2.29%
1,097,797
06/08/2026
73.58
74.68
73.57
73.87
-0.24%
1,303,543
06/05/2026
73.97
74.56
73.70
74.05
+0.04%
1,219,097
06/04/2026
74.47
74.90
73.49
74.02
+0.70%
1,402,320
06/03/2026
73.46
74.32
73.19
73.50
-0.35%
1,183,494
06/02/2026
73.76
74.30
73.35
73.76
+0.12%
1,351,211
06/01/2026
74.42
75.45
73.26
73.67
-1.97%
1,056,899
05/29/2026
75.29
75.67
74.87
75.15
-0.49%
2,643,066
05/28/2026
74.88
75.52
74.15
75.52
-0.26%
1,686,264
05/27/2026
76.17
76.96
75.57
75.72
-0.41%
1,266,160
05/26/2026
75.46
76.11
75.23
76.03
+0.93%
1,281,832
05/22/2026
75.39
75.87
74.81
75.33
+0.42%
999,794
05/21/2026
74.90
75.47
73.95
75.01
+0.01%
1,195,156
05/20/2026
75.05
75.62
74.10
75.00
-0.03%
1,469,748
05/19/2026
75.55
75.89
74.35
75.02
-1.12%
1,354,386
05/18/2026
75.50
76.29
75.28
75.87
+0.59%
1,576,732
05/15/2026
75.95
76.43
75.28
75.42
-1.05%
1,419,041
05/14/2026
76.86
77.29
75.87
76.22
-0.13%
2,313,403
05/13/2026
76.63
77.01
75.74
76.32
-0.57%
1,489,569
05/12/2026
77.25
77.36
76.65
76.76
-0.43%
2,004,251
05/11/2026
77.28
77.51
76.58
77.08
-0.26%
1,538,011
05/08/2026
78.51
78.74
77.11
77.28
-1.37%
947,148
05/07/2026
80.21
80.35
78.07
78.36
-2.10%
1,146,800
05/06/2026
79.45
80.61
79.42
80.04
+2.14%
1,503,525
05/05/2026
77.91
78.87
77.64
78.37
+1.01%
1,400,594
05/04/2026
78.39
79.19
77.39
77.58
-1.64%
2,015,337
05/01/2026
80.52
80.54
78.58
78.88
-1.35%
1,215,823
04/30/2026
79.29
80.07
78.77
79.95
+0.88%
1,445,841
04/29/2026
79.77
80.57
79.14
79.26
-0.98%
1,396,021
04/28/2026
80.95
80.97
79.34
80.04
-0.22%
1,707,798
04/27/2026
81.45
81.96
79.94
80.22
-1.27%
1,754,048
04/24/2026
81.41
82.06
80.48
81.26
-0.73%
1,724,933
04/23/2026
82.01
82.99
80.06
81.85
-3.94%
2,474,396
04/22/2026
87.39
87.41
84.80
85.21
-1.98%
1,696,034
04/22/2026
$0.66 Earnings
04/21/2026
86.88
87.64
86.38
86.93
+0.10%
918,880
04/20/2026
86.27
87.01
85.76
86.85
+0.52%
917,842
04/17/2026
84.94
87.99
84.65
86.40
+2.14%
1,029,245
04/16/2026
84.90
85.87
84.27
84.58
-0.34%
914,048
04/15/2026
86.60
87.01
84.43
84.87
-2.59%
933,712
04/14/2026
87.67
87.83
86.82
87.13
-0.83%
960,387
04/13/2026
86.69
87.86
86.38
87.86
+1.03%
1,009,066
04/13/2026
$0.30 Dividend
04/10/2026
88.06
88.34
86.52
86.97
-1.13%
1,050,698
04/09/2026
86.93
88.52
86.85
87.96
+0.81%
1,014,822
04/08/2026
86.43
87.78
85.55
87.26
+3.45%
1,603,667
04/07/2026
83.70
84.66
83.18
84.35
+0.52%
990,471
04/06/2026
83.67
83.97
83.04
83.91
-0.11%
617,928
04/02/2026
83.69
85.39
83.21
84.00
-1.20%
861,595
04/01/2026
84.19
85.43
83.86
85.02
+1.18%
1,354,685
03/31/2026
83.50
84.96
82.51
84.03
+2.06%
1,083,836
03/30/2026
83.70
83.70
82.05
82.33
-0.98%
976,846
03/27/2026
83.59
83.91
82.83
83.15
-1.06%
899,187
03/26/2026
84.83
85.87
83.85
84.04
-1.60%
655,543
03/25/2026
85.79
85.89
84.28
85.41
+0.61%
687,381
03/24/2026
83.75
85.69
83.60
84.89
+0.39%
781,272
03/23/2026
85.12
85.60
84.04
84.57
+1.55%
940,024
03/20/2026
83.66
84.41
82.74
83.28
-0.46%
1,984,186
03/19/2026
83.57
84.48
83.07
83.66
-0.52%
1,317,330
03/18/2026
85.63
86.02
84.02
84.10
-2.23%
1,038,314
03/17/2026
86.34
86.77
84.54
86.02
+0.36%
819,232