Graco Inc. Common Stock (GGG)

Historical Prices For Graco Inc. Common Stock (GGG)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	81.00	81.83	79.99	81.61	1,086,377	81.61
4/29/2025	80.79	81.75	80.23	81.49	979,405	81.49
4/28/2025	81.52	82.30	80.99	81.32	1,031,120	81.32
4/25/2025	79.97	81.48	79.72	81.36	1,232,419	81.36
4/24/2025	81.48	81.48	78.10	80.50	1,855,080	80.50
4/23/2025	80.25	82.07	78.35	78.97	1,711,522	78.97
4/22/2025	77.51	79.24	77.19	78.98	718,244	78.98
4/21/2025	77.23	77.78	75.91	76.64	657,767	76.64
4/17/2025	78.50	79.14	78.12	78.58	658,830	78.58
4/16/2025	79.12	79.90	77.72	78.42	927,592	78.42
4/15/2025	79.89	80.69	79.14	79.22	890,196	79.22
4/14/2025	79.96	80.82	79.27	79.76	911,829	79.76
4/11/2025	78.11	80.47	77.22	79.71	978,213	79.44
4/10/2025	77.99	78.78	75.59	77.92	1,346,757	77.65
4/09/2025	72.55	79.39	72.29	79.00	1,398,173	78.73
4/08/2025	76.46	77.42	72.93	74.02	1,540,299	73.76
4/07/2025	73.87	76.72	72.06	74.43	1,890,713	74.17
4/04/2025	77.63	78.54	75.64	75.77	2,023,298	75.51
4/03/2025	82.06	82.71	80.12	80.22	767,353	79.94
4/02/2025	83.60	85.15	83.43	84.64	952,218	84.35
4/01/2025	83.23	84.40	82.76	84.37	784,990	84.08
3/31/2025	82.89	84.09	82.10	83.51	792,110	83.22
3/28/2025	84.27	84.86	82.92	83.42	583,930	83.13
3/27/2025	84.99	84.99	83.79	84.44	791,207	84.15
3/26/2025	84.25	85.18	83.61	84.60	605,365	84.31
3/25/2025	84.18	84.53	83.56	84.25	640,755	83.96
3/24/2025	82.77	83.97	82.25	83.86	820,981	83.57
3/21/2025	82.66	82.66	81.16	82.17	2,288,494	81.89
3/20/2025	82.64	83.82	82.42	83.28	732,448	82.99
3/19/2025	83.67	84.28	82.44	83.52	1,052,207	83.23
3/18/2025	84.08	84.35	82.96	83.61	677,340	83.32
3/17/2025	83.46	84.70	83.46	84.37	559,812	84.08
3/14/2025	83.24	84.02	82.92	83.89	482,801	83.60
3/13/2025	83.92	84.50	82.41	82.74	459,347	82.45
3/12/2025	84.99	85.53	83.48	83.75	598,887	83.46
3/11/2025	86.79	87.03	84.38	84.82	737,038	84.53
3/10/2025	86.83	88.02	86.32	86.78	1,056,300	86.48
3/07/2025	85.63	87.67	85.25	87.54	944,537	87.24
3/06/2025	85.10	86.72	84.75	86.36	1,167,585	86.06
3/05/2025	83.52	85.78	83.41	85.59	944,620	85.29
3/04/2025	84.46	84.61	82.88	83.34	1,291,914	83.05
3/03/2025	87.37	87.49	85.09	85.26	1,057,139	84.97
2/28/2025	86.33	87.20	85.77	87.07	1,414,199	86.77
2/27/2025	85.60	87.09	85.28	86.06	740,609	85.76
2/26/2025	86.79	87.28	85.74	85.84	832,779	85.54
2/25/2025	86.47	87.40	85.87	86.83	886,658	86.53
2/24/2025	86.18	87.13	85.32	86.29	872,248	85.99
2/21/2025	87.81	87.89	85.54	86.05	871,301	85.75
2/20/2025	87.11	87.60	86.74	87.25	478,511	86.95
2/19/2025	86.81	87.57	86.10	87.19	507,955	86.89
2/18/2025	85.89	87.27	85.80	87.16	553,991	86.86
2/14/2025	86.34	86.97	85.56	85.80	601,270	85.50
2/13/2025	85.51	86.19	84.84	86.06	559,828	85.76
2/12/2025	84.77	85.35	84.40	85.13	661,756	84.84
2/11/2025	85.49	86.12	84.78	85.78	757,702	85.48
2/10/2025	85.43	86.18	84.37	85.91	764,035	85.61
2/07/2025	84.70	84.94	84.08	84.83	1,000,671	84.54
2/06/2025	84.65	85.24	83.99	84.24	874,155	83.95
2/05/2025	84.04	85.20	83.73	84.61	923,927	84.32
2/04/2025	83.67	84.33	83.33	83.90	814,963	83.61
2/03/2025	82.71	83.67	81.38	83.31	940,933	83.02