Comparing Back to the side-by-side chart ↗
Graco Inc (GGG) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -12.2% vs the 50-day and -16.6% vs the 200-day average, 29.3% below the 52-week high and +2.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Graco Inc trades 12.2% below its 50-day and 16.6% below its 200-day moving average. (as of 2026-10-30)
Graco designs and builds equipment that moves, measures, mixes, controls, dispenses and sprays fluids and powders. Its Contractor segment sells sprayers and coating systems used on walls, roofs and roads.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the GGG overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 68.35 | 68.98 | 67.15 | 67.44 | -1.91% | 2,093,252 |
| 2026-10-29 | 67.41 | 68.77 | 67.00 | 68.75 | +2.37% | 2,321,700 |
| 2026-10-28 | 66.97 | 67.95 | 66.39 | 67.16 | +1.05% | 2,613,700 |
| 2026-10-27 | 66.70 | 67.41 | 66.20 | 66.46 | +0.59% | 2,452,000 |
| 2026-10-26 | 67.45 | 67.71 | 65.96 | 66.07 | -1.37% | 2,235,200 |
| 2026-10-23 | 68.24 | 68.54 | 66.55 | 66.99 | -3.31% | 3,390,000 |
| 2026-10-22 | 73.11 | 74.50 | 67.74 | 69.28 | -15.32% | 5,675,900 |
| 2026-10-21 | 81.21 | 81.92 | 80.52 | 81.81 | +0.89% | 1,716,500 |
| 2026-10-20 | 80.58 | 81.25 | 80.19 | 81.09 | +0.42% | 1,344,400 |
| 2026-10-19 | 81.55 | 81.76 | 80.49 | 80.75 | -1.51% | 1,110,800 |
| 2026-10-16 | 82.20 | 82.97 | 81.62 | 81.99 | +0.26% | 1,191,900 |
| 2026-10-15 | 81.40 | 82.00 | 80.58 | 81.78 | +1.62% | 1,824,000 |
| 2026-10-14 | 79.84 | 80.58 | 79.63 | 80.48 | +0.83% | 1,775,000 |
| 2026-10-13 | 79.09 | 79.87 | 78.27 | 79.82 | +1.28% | 1,501,200 |
| 2026-10-12 | 78.17 | 79.30 | 77.81 | 78.81 | +0.77% | 2,423,000 |
| 2026-10-09 | 78.75 | 78.81 | 78.10 | 78.21 | -0.20% | 1,589,300 |
| 2026-10-08 | 77.24 | 78.77 | 76.93 | 78.37 | +1.20% | 1,315,900 |
| 2026-10-07 | 78.38 | 78.80 | 77.16 | 77.44 | -1.84% | 1,428,500 |
| 2026-10-06 | 79.22 | 79.73 | 78.64 | 78.89 | +0.08% | 1,359,700 |
| 2026-10-05 | 77.64 | 79.37 | 77.08 | 78.83 | +1.06% | 2,024,300 |
| 2026-10-02 | 78.37 | 78.77 | 77.83 | 78.00 | +0.31% | 1,215,300 |
| 2026-10-01 | 76.85 | 77.78 | 76.44 | 77.76 | +1.20% | 1,081,000 |
| 2026-09-30 | 78.04 | 78.17 | 76.79 | 76.84 | -1.61% | 1,742,900 |
| 2026-09-29 | 78.00 | 78.52 | 77.48 | 78.10 | -0.19% | 1,261,400 |
| 2026-09-28 | 77.61 | 78.52 | 77.29 | 78.25 | +0.50% | 1,387,100 |
| 2026-09-25 | 77.25 | 78.16 | 76.87 | 77.86 | +0.92% | 1,114,800 |
| 2026-09-24 | 77.99 | 78.31 | 77.10 | 77.15 | -1.56% | 1,614,400 |
| 2026-09-23 | 77.29 | 78.72 | 77.12 | 78.37 | +0.94% | 1,333,400 |
| 2026-09-22 | 77.39 | 77.84 | 76.91 | 77.64 | +1.37% | 1,981,100 |
| 2026-09-21 | 76.59 | 77.05 | 76.04 | 76.59 | +0.43% | 1,428,800 |
| 2026-09-18 | 76.52 | 76.52 | 75.86 | 76.26 | -0.43% | 3,704,198 |
| 2026-09-17 | 77.39 | 77.88 | 75.68 | 76.59 | +0.41% | 1,203,500 |
| 2026-09-16 | 77.01 | 77.25 | 75.92 | 76.28 | -0.73% | 1,175,300 |
| 2026-09-15 | 76.79 | 76.97 | 76.03 | 76.84 | +0.39% | 1,506,000 |
| 2026-09-14 | 76.34 | 76.83 | 76.06 | 76.54 | -0.21% | 1,606,300 |
| 2026-09-11 | 76.68 | 77.08 | 76.46 | 76.70 | +0.96% | 1,694,700 |
| 2026-09-10 | 76.22 | 76.24 | 75.04 | 75.97 | -0.58% | 1,575,500 |
| 2026-09-09 | 76.68 | 76.72 | 76.27 | 76.41 | -0.80% | 1,093,800 |
| 2026-09-08 | 77.65 | 77.76 | 76.55 | 77.03 | -1.09% | 1,312,700 |
| 2026-09-04 | 77.49 | 78.24 | 77.09 | 77.88 | +0.00% | 1,333,200 |
| 2026-09-03 | 78.48 | 78.60 | 76.98 | 77.88 | +0.28% | 1,716,600 |
| 2026-09-02 | 77.16 | 77.74 | 75.90 | 77.66 | +1.08% | 2,235,800 |
| 2026-09-01 | 77.35 | 77.91 | 76.66 | 76.83 | -0.77% | 1,887,200 |
| 2026-08-31 | 79.04 | 79.45 | 76.71 | 77.43 | -2.35% | 19,490,500 |
| 2026-08-28 | 79.94 | 79.99 | 78.21 | 79.29 | -0.41% | 1,798,400 |
| 2026-08-27 | 79.05 | 79.77 | 78.17 | 79.62 | +0.03% | 1,644,600 |
| 2026-08-26 | 78.89 | 79.93 | 78.35 | 79.60 | +1.14% | 2,470,900 |
| 2026-08-25 | 80.54 | 81.04 | 78.65 | 78.70 | -1.82% | 1,789,000 |
| 2026-08-24 | 81.03 | 81.80 | 80.12 | 80.16 | -0.60% | 1,789,800 |
| 2026-08-21 | 82.20 | 82.44 | 80.50 | 80.64 | -1.31% | 1,706,100 |
| 2026-08-20 | 82.15 | 82.94 | 81.51 | 81.71 | -1.19% | 1,859,800 |
| 2026-08-19 | 81.35 | 82.70 | 80.77 | 82.69 | +2.07% | 1,467,800 |
| 2026-08-18 | 82.04 | 82.27 | 80.69 | 81.01 | -0.66% | 922,600 |
| 2026-08-17 | 81.53 | 82.03 | 81.26 | 81.55 | -0.48% | 1,298,400 |
| 2026-08-14 | 82.09 | 82.24 | 81.13 | 81.94 | -0.39% | 1,083,600 |
| 2026-08-13 | 82.73 | 82.88 | 80.68 | 82.26 | -0.28% | 1,612,400 |
| 2026-08-12 | 83.18 | 83.58 | 81.52 | 82.49 | -1.25% | 1,247,400 |
| 2026-08-11 | 83.29 | 84.30 | 83.29 | 83.53 | +0.18% | 1,174,000 |
| 2026-08-10 | 83.10 | 83.39 | 82.61 | 83.38 | -0.19% | 1,502,300 |
| 2026-08-07 | 82.81 | 83.96 | 82.52 | 83.54 | +0.59% | 1,320,500 |
| 2026-08-06 | 83.00 | 83.41 | 82.45 | 83.05 | +0.67% | 1,137,000 |
| 2026-08-05 | 82.50 | 82.63 | 81.73 | 82.50 | +0.23% | 1,159,300 |
| 2026-08-04 | 80.47 | 82.42 | 79.53 | 82.31 | +2.50% | 1,199,500 |
| 2026-08-03 | 80.12 | 80.95 | 79.66 | 80.30 | +1.16% | 1,189,300 |
| 2026-07-31 | 79.71 | 79.92 | 79.01 | 79.38 | -0.76% | 1,842,800 |
| 2026-07-30 | 81.00 | 81.65 | 79.07 | 79.99 | -1.50% | 1,408,000 |
| 2026-07-29 | 81.57 | 82.20 | 80.83 | 81.21 | -1.28% | 1,627,200 |
| 2026-07-28 | 81.24 | 83.41 | 80.54 | 82.26 | +2.26% | 1,793,800 |
| 2026-07-27 | 79.64 | 80.51 | 79.10 | 80.44 | +1.18% | 1,370,400 |
| 2026-07-24 | 78.66 | 80.65 | 78.66 | 79.50 | +2.25% | 2,115,900 |
| 2026-07-23 | 76.03 | 78.33 | 75.04 | 77.75 | +5.24% | 2,723,600 |
| 2026-07-22 | 73.46 | 74.20 | 73.46 | 73.88 | +1.03% | 1,327,600 |
| 2026-07-21 | 73.64 | 74.20 | 73.02 | 73.13 | -0.68% | 2,340,300 |
| 2026-07-20 | 74.40 | 74.49 | 73.28 | 73.63 | -1.29% | 1,257,900 |
| 2026-07-17 | 75.85 | 76.72 | 74.53 | 74.59 | -2.07% | 1,189,600 |
| 2026-07-16 | 73.41 | 76.26 | 73.41 | 76.17 | +3.63% | 1,466,000 |
| 2026-07-15 | 73.63 | 74.11 | 73.17 | 73.50 | -0.42% | 1,062,600 |
| 2026-07-14 | 74.54 | 74.76 | 73.62 | 73.81 | -0.15% | 993,400 |
| 2026-07-13 | 74.16 | 74.91 | 73.64 | 73.92 | -0.11% | 1,073,200 |
| 2026-07-10 | 73.25 | 74.51 | 73.25 | 74.00 | +1.11% | 825,700 |
| 2026-07-09 | 72.64 | 74.04 | 72.51 | 73.19 | -0.05% | 1,463,900 |
| 2026-07-08 | 74.52 | 74.65 | 73.03 | 73.23 | -2.62% | 1,255,500 |
| 2026-07-07 | 75.82 | 75.90 | 74.55 | 75.20 | -0.62% | 1,168,900 |
| 2026-07-06 | 75.07 | 75.78 | 74.60 | 75.67 | +0.57% | 1,279,700 |
| 2026-07-02 | 75.21 | 75.40 | 74.50 | 75.24 | +0.56% | 1,297,900 |
| 2026-07-01 | 75.79 | 76.06 | 74.58 | 74.82 | -1.04% | 1,411,500 |
| 2026-06-30 | 75.91 | 75.97 | 75.20 | 75.61 | -0.21% | 1,545,500 |
| 2026-06-29 | 76.06 | 76.27 | 74.97 | 75.77 | -0.85% | 1,075,800 |
| 2026-06-26 | 76.00 | 76.52 | 75.43 | 76.42 | +0.63% | 1,721,100 |
| 2026-06-25 | 75.27 | 76.87 | 75.07 | 75.94 | +1.25% | 1,938,000 |
| 2026-06-24 | 74.02 | 75.54 | 73.15 | 75.00 | +1.13% | 1,688,400 |
| 2026-06-23 | 74.91 | 75.61 | 74.15 | 74.16 | -1.79% | 1,063,100 |
| 2026-06-22 | 75.78 | 76.21 | 74.94 | 75.51 | -0.68% | 1,458,900 |
| 2026-06-18 | 76.01 | 76.80 | 75.72 | 76.03 | +1.01% | 2,310,900 |
| 2026-06-17 | 76.04 | 77.12 | 74.96 | 75.27 | -1.31% | 1,409,700 |
| 2026-06-16 | 75.42 | 76.34 | 75.42 | 76.27 | +1.49% | 1,143,800 |
| 2026-06-15 | 75.59 | 75.86 | 74.99 | 75.15 | +0.74% | 1,155,000 |
| 2026-06-12 | 74.72 | 74.93 | 73.99 | 74.60 | +0.65% | 1,010,840 |
| 2026-06-11 | 73.89 | 74.67 | 73.28 | 74.12 | +0.88% | 1,790,700 |
| 2026-06-10 | 75.73 | 75.80 | 73.26 | 73.47 | -3.15% | 1,196,600 |
| 2026-06-09 | 74.40 | 75.99 | 74.38 | 75.86 | +2.29% | 1,097,800 |
| 2026-06-08 | 73.87 | 74.98 | 73.86 | 74.16 | -0.24% | 1,303,500 |
| 2026-06-05 | 74.26 | 74.86 | 73.99 | 74.34 | +0.04% | 1,219,100 |
| 2026-06-04 | 74.77 | 75.20 | 73.78 | 74.31 | +0.70% | 1,402,300 |
| 2026-06-03 | 73.75 | 74.62 | 73.48 | 73.79 | -0.35% | 1,183,700 |
| 2026-06-02 | 74.05 | 74.60 | 73.64 | 74.05 | +0.12% | 1,311,300 |
| 2026-06-01 | 74.72 | 75.75 | 73.56 | 73.96 | -1.97% | 1,056,900 |
| 2026-05-29 | 75.59 | 75.97 | 75.17 | 75.45 | -0.49% | 2,643,100 |
| 2026-05-28 | 75.18 | 75.82 | 74.44 | 75.82 | -0.26% | 1,686,300 |
| 2026-05-27 | 76.47 | 77.27 | 75.87 | 76.02 | -0.41% | 1,266,200 |
| 2026-05-26 | 75.76 | 76.41 | 75.53 | 76.33 | +0.93% | 1,281,800 |
| 2026-05-22 | 75.69 | 76.17 | 75.11 | 75.63 | +0.42% | 996,200 |
| 2026-05-21 | 75.20 | 75.77 | 74.24 | 75.31 | +0.01% | 1,195,200 |
| 2026-05-20 | 75.35 | 75.92 | 74.39 | 75.30 | -0.03% | 1,469,700 |
| 2026-05-19 | 75.85 | 76.19 | 74.65 | 75.32 | -1.12% | 1,354,400 |
| 2026-05-18 | 75.80 | 76.60 | 75.58 | 76.17 | +0.59% | 1,576,700 |
| 2026-05-15 | 76.25 | 76.73 | 75.58 | 75.72 | -1.05% | 1,419,000 |
| 2026-05-14 | 77.17 | 77.60 | 76.17 | 76.52 | -0.13% | 2,313,400 |
| 2026-05-13 | 76.93 | 77.32 | 76.04 | 76.62 | -0.57% | 1,489,600 |
| 2026-05-12 | 77.56 | 77.67 | 76.95 | 77.06 | -0.43% | 2,004,200 |
| 2026-05-11 | 77.59 | 77.82 | 76.88 | 77.39 | -0.26% | 1,538,000 |
| 2026-05-08 | 78.82 | 79.06 | 77.42 | 77.59 | -1.37% | 947,100 |
| 2026-05-07 | 80.53 | 80.67 | 78.38 | 78.67 | -2.10% | 1,146,700 |
| 2026-05-06 | 79.77 | 80.93 | 79.74 | 80.36 | +2.14% | 1,503,500 |
| 2026-05-05 | 78.22 | 79.19 | 77.95 | 78.68 | +1.01% | 1,400,600 |
| 2026-05-04 | 78.70 | 79.50 | 77.70 | 77.89 | -1.64% | 2,015,300 |
| 2026-05-01 | 80.84 | 80.86 | 78.89 | 79.19 | -1.35% | 1,215,800 |
| 2026-04-30 | 79.60 | 80.39 | 79.09 | 80.27 | +0.88% | 1,445,800 |
| 2026-04-29 | 80.09 | 80.89 | 79.45 | 79.57 | -0.98% | 1,396,000 |
| 2026-04-28 | 81.27 | 81.29 | 79.66 | 80.36 | -0.22% | 1,707,800 |
| 2026-04-27 | 81.77 | 82.28 | 80.26 | 80.54 | -1.27% | 1,754,000 |
| 2026-04-24 | 81.73 | 82.39 | 80.80 | 81.58 | -0.73% | 1,724,900 |
| 2026-04-23 | 82.34 | 83.32 | 80.38 | 82.18 | -3.94% | 2,474,400 |
| 2026-04-22 | 87.74 | 87.76 | 85.14 | 85.55 | -1.98% | 1,696,000 |
| 2026-04-21 | 87.22 | 87.99 | 86.72 | 87.28 | +0.10% | 919,200 |
| 2026-04-20 | 86.61 | 87.36 | 86.10 | 87.19 | +0.52% | 918,000 |
| 2026-04-17 | 85.28 | 88.34 | 84.99 | 86.74 | +2.14% | 1,029,200 |
| 2026-04-16 | 85.24 | 86.21 | 84.60 | 84.92 | -0.34% | 914,000 |
| 2026-04-15 | 86.94 | 87.36 | 84.77 | 85.21 | -2.59% | 933,700 |
| 2026-04-14 | 88.02 | 88.18 | 87.16 | 87.48 | -0.83% | 960,400 |
| 2026-04-13 | 87.03 | 88.21 | 86.72 | 88.21 | +0.68% | 1,009,100 |
| 2026-04-10 | 88.71 | 88.99 | 87.16 | 87.61 | -1.13% | 1,050,700 |
| 2026-04-09 | 87.57 | 89.17 | 87.49 | 88.61 | +0.81% | 1,014,800 |
| 2026-04-08 | 87.07 | 88.42 | 86.18 | 87.90 | +3.45% | 1,603,700 |
| 2026-04-07 | 84.32 | 85.28 | 83.79 | 84.97 | +0.52% | 990,200 |
| 2026-04-06 | 84.29 | 84.59 | 83.66 | 84.53 | -0.11% | 617,900 |
| 2026-04-02 | 84.31 | 86.02 | 83.83 | 84.62 | -1.20% | 861,600 |
| 2026-04-01 | 84.81 | 86.06 | 84.48 | 85.65 | +1.18% | 1,354,600 |
| 2026-03-31 | 84.11 | 85.59 | 83.12 | 84.65 | +2.06% | 1,083,800 |
| 2026-03-30 | 84.32 | 84.32 | 82.65 | 82.94 | -0.98% | 976,800 |
| 2026-03-27 | 84.21 | 84.53 | 83.44 | 83.76 | -1.06% | 899,200 |
| 2026-03-26 | 85.45 | 86.50 | 84.47 | 84.66 | -1.60% | 655,500 |
| 2026-03-25 | 86.42 | 86.52 | 84.90 | 86.04 | +0.61% | 687,400 |
| 2026-03-24 | 84.37 | 86.32 | 84.22 | 85.52 | +0.39% | 781,300 |
| 2026-03-23 | 85.75 | 86.23 | 84.66 | 85.19 | +1.55% | 940,000 |
| 2026-03-20 | 84.28 | 85.03 | 83.35 | 83.89 | -0.46% | 1,984,200 |
| 2026-03-19 | 84.19 | 85.10 | 83.68 | 84.28 | -0.52% | 1,317,300 |
| 2026-03-18 | 86.26 | 86.65 | 84.64 | 84.72 | -2.23% | 1,038,300 |
| 2026-03-17 | 86.98 | 87.41 | 85.16 | 86.65 | +0.36% | 819,200 |
| 2026-03-16 | 88.28 | 88.73 | 86.34 | 86.34 | -1.46% | 1,205,700 |
| 2026-03-13 | 87.74 | 88.12 | 86.08 | 87.62 | +0.82% | 1,046,500 |
| 2026-03-12 | 87.16 | 88.44 | 86.65 | 86.91 | -1.25% | 1,708,500 |
| 2026-03-11 | 87.65 | 88.03 | 86.55 | 88.01 | +0.06% | 1,135,100 |
| 2026-03-10 | 88.29 | 89.38 | 87.80 | 87.96 | -0.58% | 999,100 |
| 2026-03-09 | 87.53 | 88.68 | 85.66 | 88.47 | -0.09% | 986,800 |
| 2026-03-06 | 89.98 | 90.36 | 88.29 | 88.55 | -2.97% | 740,400 |
| 2026-03-05 | 92.22 | 92.44 | 90.57 | 91.26 | -1.80% | 872,100 |
| 2026-03-04 | 92.60 | 93.10 | 91.70 | 92.93 | +0.52% | 681,300 |
| 2026-03-03 | 92.88 | 93.17 | 90.68 | 92.45 | -2.50% | 839,800 |
| 2026-03-02 | 93.03 | 95.01 | 92.25 | 94.82 | +0.96% | 1,020,400 |
| 2026-02-27 | 92.37 | 93.94 | 92.14 | 93.92 | +0.99% | 1,680,400 |
| 2026-02-26 | 92.90 | 93.02 | 91.62 | 93.00 | +0.70% | 1,026,100 |
| 2026-02-25 | 93.53 | 93.75 | 91.73 | 92.35 | -1.21% | 783,100 |
| 2026-02-24 | 92.98 | 93.99 | 92.66 | 93.48 | +0.66% | 515,200 |
| 2026-02-23 | 93.00 | 93.70 | 91.82 | 92.87 | -0.24% | 943,700 |
| 2026-02-20 | 93.05 | 94.07 | 92.33 | 93.09 | +0.08% | 869,000 |
| 2026-02-19 | 93.01 | 93.53 | 92.64 | 93.02 | -0.43% | 731,600 |
| 2026-02-18 | 93.74 | 94.52 | 93.15 | 93.42 | -0.93% | 824,400 |
| 2026-02-17 | 94.26 | 94.81 | 93.41 | 94.30 | -0.39% | 950,100 |
| 2026-02-13 | 94.30 | 95.35 | 93.58 | 94.67 | +0.41% | 985,900 |
| 2026-02-12 | 94.96 | 95.69 | 93.98 | 94.28 | -0.21% | 1,225,800 |
| 2026-02-11 | 94.67 | 95.39 | 93.74 | 94.48 | +0.28% | 949,800 |
| 2026-02-10 | 93.03 | 94.62 | 91.71 | 94.22 | +1.58% | 1,054,000 |
| 2026-02-09 | 92.44 | 93.29 | 92.04 | 92.75 | -0.01% | 1,028,500 |
| 2026-02-06 | 93.00 | 93.77 | 92.07 | 92.76 | +0.37% | 2,083,000 |
| 2026-02-05 | 91.94 | 92.84 | 90.98 | 92.42 | +0.92% | 1,547,000 |
| 2026-02-04 | 89.57 | 91.80 | 88.67 | 91.58 | +3.14% | 1,926,500 |
| 2026-02-03 | 88.08 | 89.70 | 87.54 | 88.79 | +0.35% | 1,155,700 |
| 2026-02-02 | 87.29 | 88.62 | 86.73 | 88.48 | +1.32% | 985,600 |
| 2026-01-30 | 87.14 | 87.55 | 86.29 | 87.33 | -0.29% | 1,633,200 |
| 2026-01-29 | 87.65 | 87.88 | 86.35 | 87.58 | +0.86% | 1,482,900 |
| 2026-01-28 | 87.76 | 87.94 | 86.28 | 86.83 | -0.94% | 1,118,500 |
| 2026-01-27 | 88.00 | 89.66 | 86.45 | 87.65 | +1.03% | 1,608,600 |
| 2026-01-26 | 86.90 | 87.32 | 86.15 | 86.76 | +0.24% | 1,104,300 |
| 2026-01-23 | 87.50 | 87.57 | 86.18 | 86.55 | -1.13% | 675,200 |
| 2026-01-22 | 87.29 | 87.82 | 86.75 | 87.54 | +0.60% | 1,034,600 |
| 2026-01-21 | 85.55 | 87.80 | 84.77 | 87.02 | +2.55% | 922,000 |
| 2026-01-20 | 86.62 | 87.03 | 84.77 | 84.86 | -3.48% | 1,440,900 |
| 2026-01-16 | 87.11 | 88.04 | 86.54 | 87.92 | +0.42% | 808,700 |
| 2026-01-15 | 87.00 | 87.63 | 86.58 | 87.55 | +1.00% | 846,800 |
| 2026-01-14 | 86.06 | 86.89 | 85.58 | 86.68 | +0.74% | 668,200 |
| 2026-01-13 | 85.69 | 86.25 | 85.36 | 86.04 | +0.47% | 566,100 |
| 2026-01-12 | 85.71 | 86.18 | 85.11 | 85.64 | -0.36% | 815,200 |
| 2026-01-09 | 85.78 | 86.32 | 85.32 | 85.95 | +0.89% | 755,400 |
| 2026-01-08 | 82.82 | 85.32 | 82.54 | 85.19 | +2.47% | 940,000 |
| 2026-01-07 | 84.89 | 84.89 | 82.81 | 83.14 | -1.86% | 708,100 |
| 2026-01-06 | 83.08 | 85.03 | 82.74 | 84.72 | +1.45% | 491,500 |
| 2026-01-05 | 82.51 | 84.68 | 81.91 | 83.51 | +1.05% | 613,600 |
| 2026-01-02 | 82.10 | 82.80 | 81.68 | 82.64 | +0.82% | 533,300 |
| 2025-12-31 | 82.84 | 83.13 | 81.84 | 81.97 | -1.35% | 704,800 |
| 2025-12-30 | 83.19 | 83.39 | 82.47 | 83.09 | -0.20% | 343,100 |
| 2025-12-29 | 83.47 | 83.71 | 83.09 | 83.26 | -0.17% | 397,400 |
| 2025-12-26 | 83.39 | 83.91 | 82.99 | 83.40 | -0.24% | 378,200 |
| 2025-12-24 | 83.73 | 83.78 | 83.16 | 83.60 | +0.17% | 182,600 |
| 2025-12-23 | 83.50 | 83.99 | 82.82 | 83.46 | +0.01% | 461,300 |
| 2025-12-22 | 82.70 | 83.76 | 81.94 | 83.45 | +0.93% | 674,900 |
| 2025-12-19 | 82.84 | 83.13 | 82.07 | 82.68 | -0.52% | 1,728,800 |
| 2025-12-18 | 83.58 | 84.32 | 82.91 | 83.11 | -0.06% | 946,200 |
| 2025-12-17 | 82.46 | 83.57 | 82.12 | 83.16 | +0.53% | 789,500 |
| 2025-12-16 | 84.01 | 84.58 | 82.10 | 82.72 | -2.05% | 910,500 |
| 2025-12-15 | 83.85 | 84.52 | 83.42 | 84.45 | +1.04% | 988,400 |
| 2025-12-12 | 84.17 | 84.51 | 83.26 | 83.58 | -0.14% | 916,000 |
| 2025-12-11 | 82.50 | 83.76 | 81.69 | 83.70 | +1.92% | 857,300 |
| 2025-12-10 | 81.06 | 82.62 | 81.00 | 82.12 | +1.03% | 1,171,600 |
| 2025-12-09 | 82.83 | 83.32 | 81.25 | 81.28 | -1.91% | 749,400 |
| 2025-12-08 | 83.24 | 83.53 | 82.54 | 82.86 | -0.73% | 683,300 |
| 2025-12-05 | 83.18 | 84.25 | 82.54 | 83.47 | +0.06% | 592,900 |
| 2025-12-04 | 83.00 | 83.87 | 82.55 | 83.42 | +0.52% | 596,500 |
| 2025-12-03 | 82.87 | 83.23 | 82.44 | 82.99 | +0.62% | 687,300 |
| 2025-12-02 | 82.66 | 82.96 | 81.85 | 82.48 | +0.28% | 694,700 |
| 2025-12-01 | 81.79 | 83.16 | 81.32 | 82.25 | -0.23% | 909,400 |
| 2025-11-28 | 82.81 | 82.99 | 82.38 | 82.44 | +0.16% | 475,100 |
| 2025-11-26 | 82.56 | 83.57 | 82.30 | 82.31 | -0.68% | 776,600 |
| 2025-11-25 | 81.44 | 83.02 | 81.16 | 82.87 | +2.51% | 709,800 |
| 2025-11-24 | 82.26 | 82.41 | 80.82 | 80.84 | -1.75% | 1,922,000 |
| 2025-11-21 | 79.87 | 82.77 | 79.36 | 82.28 | +3.26% | 1,219,100 |
| 2025-11-20 | 80.35 | 80.59 | 79.04 | 79.68 | +0.40% | 1,149,400 |
| 2025-11-19 | 79.20 | 79.72 | 78.88 | 79.36 | +0.28% | 864,100 |
| 2025-11-18 | 78.87 | 79.80 | 78.87 | 79.14 | -0.18% | 926,700 |
| 2025-11-17 | 80.12 | 80.79 | 79.22 | 79.28 | -1.09% | 945,400 |
| 2025-11-14 | 80.81 | 81.03 | 80.04 | 80.15 | -1.27% | 800,700 |
| 2025-11-13 | 82.42 | 83.45 | 81.07 | 81.18 | -1.64% | 1,380,100 |
| 2025-11-12 | 81.97 | 82.94 | 81.65 | 82.53 | +0.62% | 1,190,000 |
| 2025-11-11 | 82.11 | 82.46 | 81.62 | 82.02 | +0.29% | 689,000 |
| 2025-11-10 | 81.78 | 82.23 | 80.98 | 81.78 | +0.16% | 662,300 |
| 2025-11-07 | 80.91 | 81.84 | 80.50 | 81.65 | +0.50% | 571,800 |
| 2025-11-06 | 82.18 | 82.98 | 81.17 | 81.24 | -1.19% | 678,100 |
| 2025-11-05 | 81.66 | 82.66 | 81.09 | 82.22 | +0.66% | 785,300 |
| 2025-11-04 | 81.30 | 81.96 | 80.71 | 81.68 | +0.27% | 892,600 |
| 2025-11-03 | 81.41 | 81.81 | 80.31 | 81.46 | -0.38% | 857,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.02%). Worst month: Apr (-3.26%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Graco Inc's (GGG) latest close?
67.44 on 2026-10-30, from the Closelook data lake's daily price record.
What is GGG's 52-week high and low?
95.69 high and 65.96 low over the trailing 52 weeks, as of 2026-10-30.
What is Graco Inc's strongest and weakest month historically?
Historically, GGG's strongest calendar month has been Nov (average +5.02%) and its weakest Apr (average -3.26%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on GGG?
Downtrend stack: Trades -12.2% vs the 50-day and -16.6% vs the 200-day average, 29.3% below the 52-week high and +2.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is GGG above its 50-day and 200-day moving averages?
Graco Inc trades 12.2% below its 50-day and 16.6% below its 200-day moving average (10.6% below its 20-day). As of 2026-10-30.