Graco Inc. Common Stock (GGG)

Historical Prices For Graco Inc. Common Stock (GGG)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	77.63	78.54	75.77	75.77	2,023,298	75.77
4/03/2025	82.06	82.71	80.12	80.22	767,353	80.22
4/02/2025	83.60	85.15	83.43	84.64	952,218	84.64
4/01/2025	83.23	84.40	82.76	84.37	784,990	84.37
3/31/2025	82.89	84.09	82.10	83.51	792,110	83.51
3/28/2025	84.27	84.86	82.92	83.42	583,930	83.42
3/27/2025	84.99	84.99	83.79	84.44	791,207	84.44
3/26/2025	84.25	85.18	83.93	84.60	605,365	84.60
3/25/2025	84.18	84.53	83.56	84.25	640,755	84.25
3/24/2025	82.77	83.97	82.25	83.86	820,981	83.86
3/21/2025	82.66	82.66	81.16	82.17	2,288,494	82.17
3/20/2025	82.64	83.82	82.42	83.28	732,448	83.28
3/19/2025	83.67	84.28	82.44	83.52	1,052,207	83.52
3/18/2025	84.08	84.35	82.96	83.61	677,340	83.61
3/17/2025	83.46	84.70	83.46	84.37	559,812	84.37
3/14/2025	83.24	84.02	82.92	83.89	482,801	83.89
3/13/2025	83.92	84.50	82.41	82.74	459,347	82.74
3/12/2025	84.99	85.53	83.48	83.75	598,887	83.75
3/11/2025	86.79	87.03	84.38	84.82	737,038	84.82
3/10/2025	86.83	88.02	86.32	86.78	1,056,300	86.78
3/07/2025	85.63	87.67	85.25	87.54	944,537	87.54
3/06/2025	85.10	86.72	84.75	86.36	1,167,585	86.36
3/05/2025	83.52	85.78	83.41	85.59	944,620	85.59
3/04/2025	84.46	84.61	82.88	83.34	1,291,914	83.34
3/03/2025	87.37	87.49	85.09	85.26	1,057,139	85.26
2/28/2025	86.33	87.20	85.77	87.07	1,414,199	87.07
2/27/2025	85.60	87.09	85.28	86.06	740,609	86.06
2/26/2025	86.79	87.28	85.74	85.84	832,779	85.84
2/25/2025	86.47	87.40	85.87	86.83	886,658	86.83
2/24/2025	86.18	87.13	85.32	86.29	872,248	86.29
2/21/2025	87.81	87.89	85.54	86.05	871,301	86.05
2/20/2025	87.11	87.60	86.74	87.25	478,511	87.25
2/19/2025	86.81	87.57	86.10	87.19	507,955	87.19
2/18/2025	85.89	87.27	85.80	87.16	553,991	87.16
2/14/2025	86.34	86.97	85.56	85.80	601,270	85.80
2/13/2025	85.51	86.19	84.84	86.06	559,828	86.06
2/12/2025	84.77	85.35	84.40	85.13	661,756	85.13
2/11/2025	85.49	86.12	84.78	85.78	757,702	85.78
2/10/2025	85.43	86.18	84.37	85.91	764,035	85.91
2/07/2025	84.70	84.94	84.08	84.83	1,000,671	84.83
2/06/2025	84.65	85.24	83.99	84.24	874,155	84.24
2/05/2025	84.04	85.20	83.73	84.61	923,927	84.61
2/04/2025	83.67	84.33	83.33	83.90	814,963	83.90
2/03/2025	82.71	83.67	81.38	83.31	940,933	83.31
1/31/2025	83.67	84.86	83.30	84.17	1,145,856	84.17
1/30/2025	82.95	84.50	82.95	83.90	796,722	83.90
1/29/2025	83.08	84.06	82.33	82.39	1,573,201	82.39
1/28/2025	81.77	84.45	81.60	83.39	1,482,802	83.39
1/27/2025	85.60	86.28	85.11	85.95	933,816	85.95
1/24/2025	86.16	86.16	85.11	85.86	907,668	85.86
1/23/2025	85.90	86.09	84.95	86.01	645,171	86.01
1/22/2025	86.16	86.28	85.24	85.68	787,664	85.68
1/21/2025	85.73	86.65	85.38	86.16	726,253	86.16
1/17/2025	85.38	85.79	84.76	85.14	582,363	85.14
1/16/2025	84.23	85.26	83.83	85.02	573,737	84.75
1/15/2025	84.73	84.73	83.75	83.86	413,759	83.59
1/14/2025	82.51	83.48	82.46	83.14	522,650	82.87
1/13/2025	80.30	82.01	80.30	81.86	598,406	81.60
1/10/2025	81.00	81.76	80.49	80.53	728,746	80.27
1/08/2025	81.21	82.34	80.87	82.29	747,482	82.02
1/07/2025	82.98	83.41	81.53	81.87	860,339	81.61
1/06/2025	84.14	85.00	82.77	83.05	707,323	82.78