Graco Stock Price History
NYSE: GGGIndustrialsFluid ControlsUSD
78.21-0.16 (-0.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GGG price history at a glance
The price history for Graco (GGG) on this page begins on March 17, 1980, when the stock closed at $0.1561; it most recently closed at $78.21 on October 5, 2026. The highest price in this record is $95.69, reached on February 9, 2026; the latest close is 18.3% below that peak. Across the 45 complete calendar years in the table, GGG finished higher in 31 and lower in 14. Its best year was 1985 (+97.7%) and its worst was 1984 (-32.3%).
Over roughly 47 years the share price changed +50002.5%, a 14.3% compound annual price return (excluding dividends). In the last 12 months alone, GGG has lost 2.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $95.69
- Date of high
- Feb 9, 2026
- Low since 1980
- $0.1387
- Date of low
- Dec 22, 1980
- 52-week high
- $95.69
- 52-week low
- $72.51
- Last close
- $78.21
GGG returns
1 week
+0.27%
1 month
+2.36%
3 months
+5.69%
6 months
-10.73%
Year to date
-4.59%
1 year
-2.52%
3 years
+6.29%
5 years
+10.36%
GGG price return, excluding dividends.
GGG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 78.21 | -5.36% |
| 2025 | 82.64 | -1.71% |
| 2024 | 84.08 | -3.09% |
| 2023 | 86.76 | +28.99% |
| 2022 | 67.26 | -16.57% |
| 2021 | 80.62 | +11.43% |
| 2020 | 72.35 | +38.47% |
| 2019 | 52.25 | +25.69% |
| 2018 | 41.57 | -8.07% |
| 2017 | 45.22 | +63.27% |
| 2016 | 27.70 | +15.29% |
| 2015 | 24.02 | -10.30% |
| 2014 | 26.78 | +4.36% |
| 2013 | 25.66 | +44.50% |
| 2012 | 17.76 | +30.30% |
| 2011 | 13.63 | +3.65% |
| 2010 | 13.15 | +38.08% |
| 2009 | 9.52 | +14.97% |
| 2008 | 8.28 | -28.39% |
| 2007 | 11.57 | -12.42% |
| 2006 | 13.21 | +8.61% |
| 2005 | 12.16 | -2.33% |
| 2004 | 12.45 | +38.68% |
| 2003 | 8.98 | +37.65% |
| 2002 | 6.52 | +13.76% |
| 2001 | 5.73 | +40.30% |
| 2000 | 4.09 | +15.33% |
| 1999 | 3.54 | +21.61% |
| 1998 | 2.91 | +16.45% |
| 1997 | 2.50 | +52.00% |
| 1996 | 1.65 | +22.95% |
| 1995 | 1.34 | +40.23% |
| 1994 | 0.9547 | -10.31% |
| 1993 | 1.06 | +55.63% |
| 1992 | 0.684 | -10.53% |
| 1991 | 0.7645 | +15.47% |
| 1990 | 0.6621 | +26.57% |
| 1989 | 0.5231 | -6.54% |
| 1988 | 0.5597 | +26.12% |
| 1987 | 0.4438 | -9.91% |
| 1986 | 0.4926 | +21.69% |
| 1985 | 0.4048 | +97.66% |
| 1984 | 0.2048 | -32.28% |
| 1983 | 0.3024 | +66.06% |
| 1982 | 0.1821 | -9.67% |
| 1981 | 0.2016 | +36.77% |
| 1980* | 0.1474 | -5.57% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
GGG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 78.75 | 78.81 | 78.10 | 78.21 | -0.20% | |
| 77.24 | 78.76 | 76.97 | 78.37 | +1.20% | |
| 78.38 | 78.80 | 77.16 | 77.44 | -1.84% | |
| 79.22 | 79.73 | 78.64 | 78.89 | +0.08% | |
| 77.64 | 79.37 | 77.08 | 78.83 | +1.06% | |
| 78.37 | 78.77 | 77.83 | 78.00 | +0.31% | |
| 76.85 | 77.78 | 76.44 | 77.76 | +1.20% | |
| 78.04 | 78.17 | 76.79 | 76.84 | -1.61% | |
| 78.00 | 78.52 | 77.48 | 78.10 | -0.19% | |
| 77.61 | 78.52 | 77.29 | 78.25 | +0.50% | |
| 77.25 | 78.16 | 76.87 | 77.86 | +0.92% | |
| 77.99 | 78.31 | 77.10 | 77.15 | -1.56% | |
| 77.29 | 78.72 | 77.12 | 78.37 | +0.94% | |
| 77.39 | 77.84 | 76.91 | 77.64 | +1.37% | |
| 76.59 | 77.05 | 76.04 | 76.59 | +0.43% | |
| 76.52 | 76.52 | 75.86 | 76.26 | -0.43% | |
| 77.39 | 77.88 | 75.68 | 76.59 | +0.41% | |
| 77.01 | 77.25 | 75.92 | 76.28 | -0.73% | |
| 76.79 | 76.97 | 76.03 | 76.84 | +0.39% | |
| 76.34 | 76.83 | 76.06 | 76.54 | -0.21% | |
| 76.68 | 77.08 | 76.46 | 76.70 | +0.96% | |
| 76.22 | 76.24 | 75.04 | 75.97 | -0.58% | |
| 76.68 | 76.72 | 76.27 | 76.41 | -0.80% | |
| 77.65 | 77.76 | 76.55 | 77.03 | -1.09% | |
| 77.49 | 78.24 | 77.09 | 77.88 | 0.00% | |
| 78.48 | 78.60 | 76.98 | 77.88 | +0.28% | |
| 77.16 | 77.74 | 75.90 | 77.66 | +1.08% | |
| 77.35 | 77.91 | 76.66 | 76.83 | -0.77% | |
| 79.04 | 79.45 | 76.71 | 77.43 | -2.35% | |
| 79.94 | 79.99 | 78.21 | 79.29 | -0.41% | |
| 79.05 | 79.77 | 78.17 | 79.62 | +0.03% | |
| 78.89 | 79.93 | 78.35 | 79.60 | +1.14% | |
| 80.54 | 81.04 | 78.65 | 78.70 | -1.82% | |
| 81.03 | 81.80 | 80.12 | 80.16 | -0.60% | |
| 82.20 | 82.44 | 80.50 | 80.64 | -1.31% | |
| 82.15 | 82.94 | 81.51 | 81.71 | -1.19% | |
| 81.35 | 82.70 | 80.77 | 82.69 | +2.07% | |
| 82.04 | 82.27 | 80.69 | 81.01 | -0.66% | |
| 81.53 | 82.03 | 81.26 | 81.55 | -0.48% | |
| 82.09 | 82.24 | 81.13 | 81.94 | -0.39% | |
| 82.73 | 82.88 | 80.68 | 82.26 | -0.28% | |
| 83.18 | 83.58 | 81.52 | 82.49 | -1.25% | |
| 83.29 | 84.30 | 83.29 | 83.53 | +0.18% | |
| 83.10 | 83.39 | 82.61 | 83.38 | -0.19% | |
| 82.81 | 83.96 | 82.52 | 83.54 | +0.59% | |
| 83.00 | 83.41 | 82.45 | 83.05 | +0.67% | |
| 82.50 | 82.63 | 81.73 | 82.50 | +0.23% | |
| 80.47 | 82.42 | 79.53 | 82.31 | +2.50% | |
| 80.12 | 80.95 | 79.66 | 80.30 | +1.16% | |
| 79.71 | 79.92 | 79.01 | 79.38 | -0.76% | |
| 81.00 | 81.65 | 79.07 | 79.99 | -1.50% | |
| 81.57 | 82.20 | 80.83 | 81.21 | -1.28% | |
| 81.24 | 83.41 | 80.54 | 82.26 | +2.26% | |
| 79.64 | 80.51 | 79.10 | 80.44 | +1.18% | |
| 78.66 | 80.65 | 78.66 | 79.50 | +2.25% | |
| 76.03 | 78.33 | 75.04 | 77.75 | +5.24% | |
| 73.46 | 74.20 | 73.46 | 73.88 | +1.03% | |
| 73.64 | 74.20 | 73.02 | 73.13 | -0.68% | |
| 74.40 | 74.49 | 73.28 | 73.63 | -1.29% | |
| 75.85 | 76.72 | 74.53 | 74.59 | -2.07% | |
| 73.41 | 76.26 | 73.41 | 76.17 | +3.63% | |
| 73.63 | 74.11 | 73.17 | 73.50 | -0.42% | |
| 74.54 | 74.76 | 73.62 | 73.81 | -0.15% | |
| 74.16 | 74.91 | 73.64 | 73.92 | -0.11% | |
| 73.25 | 74.51 | 73.25 | 74.00 | +1.11% | |
| 72.64 | 74.04 | 72.51 | 73.19 | -0.05% | |
| 74.52 | 74.65 | 73.03 | 73.23 | -2.62% | |
| 75.82 | 75.90 | 74.55 | 75.20 | -0.62% | |
| 75.07 | 75.78 | 74.60 | 75.67 | +0.57% | |
| 75.21 | 75.40 | 74.50 | 75.24 | +0.56% | |
| 75.79 | 76.06 | 74.58 | 74.82 | -1.04% | |
| 75.91 | 75.97 | 75.20 | 75.61 | -0.21% | |
| 76.06 | 76.27 | 74.97 | 75.77 | -0.85% | |
| 76.00 | 76.52 | 75.43 | 76.42 | +0.63% | |
| 75.27 | 76.87 | 75.07 | 75.94 | +1.25% | |
| 74.02 | 75.54 | 73.15 | 75.00 | +1.13% | |
| 74.91 | 75.61 | 74.15 | 74.16 | -1.79% | |
| 75.78 | 76.21 | 74.94 | 75.51 | -0.68% | |
| 76.01 | 76.80 | 75.72 | 76.03 | +1.01% | |
| 76.04 | 77.12 | 74.96 | 75.27 | -1.31% | |
| 75.42 | 76.34 | 75.42 | 76.27 | +1.49% | |
| 75.59 | 75.86 | 74.99 | 75.15 | +0.74% | |
| 74.72 | 74.93 | 73.99 | 74.60 | +0.65% | |
| 73.89 | 74.67 | 73.28 | 74.12 | +0.88% | |
| 75.73 | 75.80 | 73.26 | 73.47 | -3.15% | |
| 74.40 | 75.99 | 74.38 | 75.86 | +2.29% | |
| 73.87 | 74.98 | 73.86 | 74.16 | -0.24% | |
| 74.26 | 74.86 | 73.99 | 74.34 | +0.04% | |
| 74.77 | 75.20 | 73.78 | 74.31 | +0.70% | |
| 73.75 | 74.62 | 73.48 | 73.79 | -0.35% | |
| 74.05 | 74.60 | 73.64 | 74.05 | +0.12% | |
| 74.72 | 75.75 | 73.56 | 73.96 | -1.97% | |
| 75.59 | 75.97 | 75.17 | 75.45 | -0.49% | |
| 75.18 | 75.82 | 74.44 | 75.82 | -0.26% | |
| 76.47 | 77.27 | 75.87 | 76.02 | -0.41% | |
| 75.76 | 76.41 | 75.53 | 76.33 | +0.93% | |
| 75.69 | 76.17 | 75.11 | 75.63 | +0.42% | |
| 75.20 | 75.77 | 74.24 | 75.31 | +0.01% | |
| 75.35 | 75.92 | 74.39 | 75.30 | -0.03% | |
| 75.85 | 76.19 | 74.65 | 75.32 | -1.12% | |
| 75.80 | 76.60 | 75.58 | 76.17 | +0.59% | |
| 76.25 | 76.73 | 75.58 | 75.72 | -1.05% | |
| 77.17 | 77.60 | 76.17 | 76.52 | -0.13% | |
| 76.93 | 77.32 | 76.04 | 76.62 | -0.57% | |
| 77.56 | 77.67 | 76.95 | 77.06 | -0.43% | |
| 77.59 | 77.82 | 76.88 | 77.39 | -0.26% | |
| 78.82 | 79.06 | 77.42 | 77.59 | -1.37% | |
| 80.53 | 80.67 | 78.38 | 78.67 | -2.10% | |
| 79.77 | 80.93 | 79.74 | 80.36 | +2.14% | |
| 78.22 | 79.19 | 77.95 | 78.68 | +1.01% | |
| 78.70 | 79.50 | 77.70 | 77.89 | -1.64% | |
| 80.84 | 80.86 | 78.89 | 79.19 | -1.35% | |
| 79.60 | 80.39 | 79.09 | 80.27 | +0.88% | |
| 80.09 | 80.89 | 79.45 | 79.57 | -0.98% | |
| 81.27 | 81.29 | 79.66 | 80.36 | -0.22% | |
| 81.77 | 82.28 | 80.26 | 80.54 | -1.27% | |
| 81.73 | 82.39 | 80.80 | 81.58 | -0.73% | |
| 82.34 | 83.32 | 80.38 | 82.18 | -3.94% | |
| 87.74 | 87.76 | 85.14 | 85.55 | -1.98% | |
| 87.22 | 87.99 | 86.72 | 87.28 | +0.10% | |
| 86.61 | 87.36 | 86.10 | 87.19 | +0.52% | |
| 85.28 | 88.34 | 84.99 | 86.74 | +2.14% | |
| 85.24 | 86.21 | 84.60 | 84.92 | -0.34% | |
| 86.94 | 87.36 | 84.77 | 85.21 | -2.59% | |
| 88.02 | 88.18 | 87.16 | 87.48 | -0.83% | |
| 87.03 | 88.21 | 86.72 | 88.21 | +0.68% | |
| 88.71 | 88.99 | 87.16 | 87.61 | -1.13% | |
| 87.57 | 89.17 | 87.49 | 88.61 | +0.81% | |
| 87.07 | 88.42 | 86.18 | 87.90 | +3.45% | |
| 84.32 | 85.28 | 83.79 | 84.97 | +0.52% | |
| 84.29 | 84.59 | 83.66 | 84.53 | -0.11% | |
| 84.31 | 86.02 | 83.83 | 84.62 | -1.20% | |
| 84.81 | 86.06 | 84.48 | 85.65 | +1.18% | |
| 84.11 | 85.59 | 83.12 | 84.65 | +2.06% | |
| 84.32 | 84.32 | 82.65 | 82.94 | -0.98% | |
| 84.21 | 84.53 | 83.44 | 83.76 | -1.06% | |
| 85.45 | 86.50 | 84.47 | 84.66 | -1.60% | |
| 86.42 | 86.52 | 84.90 | 86.04 | +0.61% | |
| 84.37 | 86.32 | 84.22 | 85.52 | +0.39% | |
| 85.75 | 86.23 | 84.66 | 85.19 | +1.55% | |
| 84.28 | 85.03 | 83.35 | 83.89 | -0.46% | |
| 84.19 | 85.10 | 83.68 | 84.28 | -0.52% | |
| 86.26 | 86.65 | 84.64 | 84.72 | -2.23% | |
| 86.98 | 87.41 | 85.16 | 86.65 | +0.36% | |
| 88.28 | 88.73 | 86.34 | 86.34 | -1.46% | |
| 87.74 | 88.12 | 86.08 | 87.62 | +0.82% | |
| 87.16 | 88.44 | 86.65 | 86.91 | -1.25% | |
| 87.65 | 88.03 | 86.55 | 88.01 | +0.06% | |
| 88.29 | 89.38 | 87.80 | 87.96 | -0.58% | |
| 87.53 | 88.68 | 85.66 | 88.47 | -0.09% | |
| 89.98 | 90.36 | 88.29 | 88.55 | -2.97% | |
| 92.22 | 92.44 | 90.57 | 91.26 | -1.80% | |
| 92.60 | 93.10 | 91.70 | 92.93 | +0.52% | |
| 92.88 | 93.17 | 90.68 | 92.45 | -2.50% | |
| 93.03 | 95.01 | 92.25 | 94.82 | +0.96% | |
| 92.37 | 93.94 | 92.14 | 93.92 | +0.99% | |
| 92.90 | 93.02 | 91.62 | 93.00 | +0.70% | |
| 93.53 | 93.75 | 91.73 | 92.35 | -1.21% | |
| 92.98 | 93.99 | 92.66 | 93.48 | +0.66% | |
| 93.00 | 93.70 | 91.82 | 92.87 | -0.24% | |
| 93.05 | 94.07 | 92.33 | 93.09 | +0.08% | |
| 93.01 | 93.53 | 92.64 | 93.02 | -0.43% | |
| 93.74 | 94.52 | 93.15 | 93.42 | -0.93% | |
| 94.26 | 94.81 | 93.41 | 94.30 | -0.39% | |
| 94.30 | 95.35 | 93.58 | 94.67 | +0.41% | |
| 94.96 | 95.69 | 93.98 | 94.28 | -0.21% | |
| 94.67 | 95.39 | 93.74 | 94.48 | +0.28% | |
| 93.03 | 94.62 | 91.71 | 94.22 | +1.58% | |
| 92.44 | 93.29 | 92.04 | 92.75 | -0.01% | |
| 93.00 | 93.77 | 92.07 | 92.76 | +0.37% | |
| 91.94 | 92.84 | 90.98 | 92.42 | +0.92% | |
| 89.57 | 91.80 | 88.67 | 91.58 | +3.14% | |
| 88.08 | 89.70 | 87.54 | 88.79 | +0.35% | |
| 87.29 | 88.62 | 86.73 | 88.48 | +1.32% | |
| 87.14 | 87.55 | 86.29 | 87.33 | -0.29% | |
| 87.65 | 87.88 | 86.35 | 87.58 | +0.86% | |
| 87.76 | 87.94 | 86.28 | 86.83 | -0.94% | |
| 88.00 | 89.66 | 86.45 | 87.65 | +1.03% | |
| 86.90 | 87.32 | 86.15 | 86.76 | +0.24% | |
| 87.50 | 87.57 | 86.18 | 86.55 | -1.13% | |
| 87.29 | 87.82 | 86.75 | 87.54 | +0.60% | |
| 85.55 | 87.80 | 84.77 | 87.02 | +2.55% | |
| 86.62 | 87.03 | 84.77 | 84.86 | -3.48% | |
| 87.11 | 88.04 | 86.54 | 87.92 | +0.42% | |
| 87.00 | 87.63 | 86.58 | 87.55 | +1.00% | |
| 86.06 | 86.89 | 85.58 | 86.68 | +0.74% | |
| 85.69 | 86.25 | 85.36 | 86.04 | +0.47% | |
| 85.71 | 86.18 | 85.11 | 85.64 | -0.36% | |
| 85.78 | 86.32 | 85.32 | 85.95 | +0.89% | |
| 82.82 | 85.32 | 82.54 | 85.19 | +2.47% | |
| 84.89 | 84.89 | 82.81 | 83.14 | -1.86% | |
| 83.08 | 85.03 | 82.74 | 84.72 | +1.45% | |
| 82.51 | 84.68 | 81.91 | 83.51 | +1.05% | |
| 82.10 | 82.80 | 81.68 | 82.64 | +0.82% | |
| 82.84 | 83.13 | 81.84 | 81.97 | -1.35% | |
| 83.19 | 83.39 | 82.47 | 83.09 | -0.20% | |
| 83.47 | 83.71 | 83.09 | 83.26 | -0.17% | |
| 83.39 | 83.91 | 82.99 | 83.40 | -0.24% | |
| 83.73 | 83.78 | 83.16 | 83.60 | +0.17% | |
| 83.50 | 83.99 | 82.82 | 83.46 | +0.01% | |
| 82.70 | 83.76 | 81.94 | 83.45 | +0.93% | |
| 82.84 | 83.13 | 82.07 | 82.68 | -0.52% | |
| 83.58 | 84.32 | 82.91 | 83.11 | -0.06% | |
| 82.46 | 83.57 | 82.12 | 83.16 | +0.53% | |
| 84.01 | 84.58 | 82.10 | 82.72 | -2.05% | |
| 83.85 | 84.52 | 83.42 | 84.45 | +1.04% | |
| 84.17 | 84.51 | 83.26 | 83.58 | -0.14% | |
| 82.50 | 83.76 | 81.69 | 83.70 | +1.92% | |
| 81.06 | 82.62 | 81.00 | 82.12 | +1.03% | |
| 82.83 | 83.32 | 81.25 | 81.28 | -1.91% | |
| 83.24 | 83.53 | 82.54 | 82.86 | -0.73% | |
| 83.18 | 84.25 | 82.54 | 83.47 | +0.06% | |
| 83.00 | 83.87 | 82.55 | 83.42 | +0.52% | |
| 82.87 | 83.23 | 82.44 | 82.99 | +0.62% | |
| 82.66 | 82.96 | 81.85 | 82.48 | +0.28% | |
| 81.79 | 83.16 | 81.32 | 82.25 | -0.23% | |
| 82.81 | 82.99 | 82.38 | 82.44 | +0.16% | |
| 82.56 | 83.57 | 82.30 | 82.31 | -0.68% | |
| 81.44 | 83.02 | 81.16 | 82.87 | +2.51% | |
| 82.26 | 82.41 | 80.82 | 80.84 | -1.75% | |
| 79.87 | 82.77 | 79.36 | 82.28 | +3.26% | |
| 80.35 | 80.59 | 79.04 | 79.68 | +0.40% | |
| 79.20 | 79.72 | 78.88 | 79.36 | +0.28% | |
| 78.87 | 79.80 | 78.87 | 79.14 | -0.18% | |
| 80.12 | 80.79 | 79.22 | 79.28 | -1.09% | |
| 80.81 | 81.03 | 80.04 | 80.15 | -1.27% | |
| 82.42 | 83.45 | 81.07 | 81.18 | -1.64% | |
| 81.97 | 82.94 | 81.65 | 82.53 | +0.62% | |
| 82.11 | 82.46 | 81.62 | 82.02 | +0.29% | |
| 81.78 | 82.23 | 80.98 | 81.78 | +0.16% | |
| 80.91 | 81.84 | 80.50 | 81.65 | +0.50% | |
| 82.18 | 82.98 | 81.17 | 81.24 | -1.19% | |
| 81.66 | 82.66 | 81.09 | 82.22 | +0.66% | |
| 81.30 | 81.96 | 80.71 | 81.68 | +0.27% | |
| 81.41 | 81.81 | 80.31 | 81.46 | -0.38% | |
| 80.22 | 81.97 | 80.05 | 81.77 | +1.38% | |
| 80.50 | 81.89 | 80.47 | 80.66 | -0.17% | |
| 81.02 | 82.03 | 80.44 | 80.80 | -0.72% | |
| 82.35 | 82.35 | 81.30 | 81.39 | -0.68% | |
| 82.68 | 83.26 | 81.85 | 81.95 | -0.55% | |
| 82.07 | 82.68 | 81.05 | 82.40 | +0.89% | |
| 82.60 | 82.70 | 79.67 | 81.67 | +0.07% | |
| 83.71 | 83.78 | 81.30 | 81.61 | -2.68% | |
| 82.28 | 84.40 | 82.07 | 83.86 | +1.85% | |
| 82.41 | 82.88 | 81.87 | 82.34 | +0.05% | |
| 81.44 | 82.36 | 81.39 | 82.30 | +0.89% | |
| 82.35 | 82.66 | 81.13 | 81.57 | -0.81% | |
| 82.35 | 82.82 | 81.33 | 82.24 | +0.33% | |
| 80.19 | 82.16 | 79.88 | 81.97 | +1.17% | |
| 80.94 | 81.56 | 80.66 | 81.02 | +0.98% | |
| 82.25 | 82.38 | 79.98 | 80.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GGG chart for longer ranges.