NYSE:GGG | Historical Stock Price | GRACO INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.14$0.60$2.69$11.95$53.15$236.361980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$17.16$34.621,048,800——
2012-12-28$16.95$34.19947,700——
2012-12-27$17.13$34.55896,700——
2012-12-26$17.34$34.97507,600——
2012-12-24$17.34$34.98523,500——
2012-12-21$17.46$35.231,911,300——
2012-12-20$17.63$35.56978,000——
2012-12-19$17.49$35.291,102,500——
2012-12-18$17.52$35.35589,500——
2012-12-17$17.26$34.81558,300——
2012-12-14$17.06$34.41469,800——
2012-12-13$17.09$34.47622,800——
2012-12-12$17.27$34.84882,000——
2012-12-11$17.27$34.84569,400——
2012-12-10$17.15$34.59565,200——
2012-12-07$17.00$34.29589,200——
2012-12-06$17.00$34.30573,300——
2012-12-05$17.00$34.29774,900——
2012-12-04$16.55$33.38748,500——
2012-12-03$16.39$33.07791,700——
2012-11-30$16.47$33.22911,100——
2012-11-29$16.59$33.47509,400——
2012-11-28$16.46$33.21576,000——
2012-11-27$16.40$33.08572,400——
2012-11-26$16.40$33.08404,100——
2012-11-23$16.25$32.78123,900——
2012-11-21$16.09$32.46396,300——
2012-11-20$15.89$32.05754,500——
2012-11-19$15.59$31.45608,400——
2012-11-16$15.33$30.92631,200——
2012-11-15$15.25$30.761,073,400——
2012-11-14$15.32$30.90845,100——
2012-11-13$15.90$32.07483,000——
2012-11-12$16.15$32.57299,400——
2012-11-09$16.08$32.43458,700——
2012-11-08$16.06$32.40721,200——
2012-11-07$16.47$33.231,060,800——
2012-11-06$16.84$33.97652,200——
2012-11-05$16.55$33.38373,500——
2012-11-02$16.30$32.89596,700——
2012-11-01$16.50$33.28960,300——
2012-10-31$16.02$32.32786,300——
2012-10-26$15.74$31.74821,700——
2012-10-25$15.64$31.542,254,200——
2012-10-24$15.68$31.63686,100——
2012-10-23$15.81$31.89598,800——
2012-10-22$15.90$32.07639,900——
2012-10-19$15.99$32.25442,500——
2012-10-18$16.30$32.87478,500——
2012-10-17$16.47$33.071,106,400——
2012-10-16$16.18$32.48893,400——
2012-10-15$15.86$31.85393,000——
2012-10-12$15.77$31.67425,400——
2012-10-11$15.90$31.92456,300——
2012-10-10$15.88$31.89648,300——
2012-10-09$16.05$32.22722,400——
2012-10-08$16.38$32.88869,100——
2012-10-05$16.48$33.101,514,700——
2012-10-04$16.42$32.971,141,800——
2012-10-03$16.32$32.771,042,800——
2012-10-02$16.48$33.10624,600——
2012-10-01$16.43$32.991,684,800——
2012-09-28$16.76$33.65578,100——
2012-09-27$16.76$33.65750,900——
2012-09-26$16.52$33.17699,000——
2012-09-25$16.75$33.64629,700——
2012-09-24$17.06$34.26643,500——
2012-09-21$16.98$34.101,547,400——
2012-09-20$17.08$34.29711,000——
2012-09-19$17.30$34.74891,300——
2012-09-18$17.39$34.921,018,200——
2012-09-17$17.45$35.04745,200——
2012-09-14$17.50$35.15699,600——
2012-09-13$17.25$34.63594,600——
2012-09-12$17.11$34.36807,600——
2012-09-11$17.17$34.48505,800——
2012-09-10$17.15$34.44258,900——
2012-09-07$17.29$34.72483,900——
2012-09-06$17.21$34.56780,900——
2012-09-05$16.74$33.621,030,200——
2012-09-04$16.80$33.74727,200——
2012-08-31$16.47$33.07657,300——
2012-08-30$16.33$32.79429,600——
2012-08-29$16.55$33.24482,700——
2012-08-28$16.53$33.20732,000——
2012-08-27$16.51$33.16572,400——
2012-08-24$16.63$33.40498,000——
2012-08-23$16.72$33.57770,400——
2012-08-22$16.76$33.66659,700——
2012-08-21$16.72$33.58908,400——
2012-08-20$16.62$33.37418,800——
2012-08-17$16.79$33.72702,300——
2012-08-16$16.66$33.45627,000——
2012-08-15$16.47$33.07706,500——
2012-08-14$16.33$32.78854,400——
2012-08-13$16.52$33.181,215,000——
2012-08-10$16.76$33.661,745,700——
2012-08-09$16.24$32.62765,300——
2012-08-08$16.23$32.58794,400——
2012-08-07$16.18$32.48750,300——
2012-08-06$15.82$31.76602,100——
2012-08-03$15.61$31.35443,700——
2012-08-02$15.13$30.381,597,500——
2012-08-01$15.28$30.681,399,200——
2012-07-31$15.29$30.711,090,800——
2012-07-30$15.19$30.50987,900——
2012-07-27$15.18$30.471,248,300——
2012-07-26$14.34$28.791,456,200——
2012-07-25$14.13$28.37844,500——
2012-07-24$14.07$28.261,177,800——
2012-07-23$14.60$29.32760,500——
2012-07-20$14.57$29.261,185,300——
2012-07-19$14.72$29.561,146,900——
2012-07-18$14.59$29.30946,200——
2012-07-17$14.48$29.07526,800——
2012-07-16$14.38$28.88544,800——
2012-07-13$14.54$29.20654,600——
2012-07-12$14.27$28.65709,500——
2012-07-11$14.49$28.95819,000——
2012-07-10$14.66$29.28864,300——
2012-07-09$14.95$29.86771,900——
2012-07-06$15.00$29.961,026,300——
2012-07-05$15.55$31.06742,200——
2012-07-03$15.44$30.84365,700——
2012-07-02$15.15$30.261,273,500——
2012-06-29$15.36$30.682,680,800——
2012-06-28$14.56$29.081,702,500——
2012-06-27$14.78$29.52820,500——
2012-06-26$14.73$29.42614,400——
2012-06-25$14.72$29.41683,700——
2012-06-22$15.08$30.131,527,900——
2012-06-21$15.25$30.461,468,200——
2012-06-20$15.80$31.56562,800——
2012-06-19$15.94$31.84825,900——
2012-06-18$15.75$31.47951,300——
2012-06-15$15.66$31.291,260,000——
2012-06-14$15.50$30.961,376,400——
2012-06-13$15.50$30.961,608,000——
2012-06-12$16.12$32.19716,700——
2012-06-11$15.85$31.66837,000——
2012-06-08$16.26$32.491,083,600——
2012-06-07$16.15$32.261,078,500——
2012-06-06$15.99$31.941,164,600——
2012-06-05$15.56$31.081,083,300——
2012-06-04$15.47$30.901,905,900——
2012-06-01$15.52$31.012,494,800——
2012-05-31$16.06$32.083,024,300——
2012-05-30$17.02$34.01728,100——
2012-05-29$17.25$34.45883,200——
2012-05-25$17.05$34.06711,900——
2012-05-24$17.00$33.951,257,000——
2012-05-23$16.84$33.641,029,000——
2012-05-22$16.73$33.411,373,100——
2012-05-21$16.72$33.39960,000——
2012-05-18$16.36$32.671,074,900——
2012-05-17$16.38$32.721,608,600——
2012-05-16$16.84$33.64928,800——
2012-05-15$16.83$33.61699,000——
2012-05-14$16.88$33.711,342,800——
2012-05-11$17.49$34.94992,700——
2012-05-10$17.38$34.73540,000——
2012-05-09$17.30$34.551,061,700——
2012-05-08$17.49$34.941,412,100——
2012-05-07$17.44$34.83902,400——
2012-05-04$17.45$34.861,477,200——
2012-05-03$17.73$35.421,594,800——
2012-05-02$17.90$35.761,008,600——
2012-05-01$17.82$35.591,599,600——
2012-04-30$17.77$35.502,397,600——
2012-04-27$17.93$35.821,871,700——
2012-04-26$17.33$34.614,400,100——
2012-04-25$18.65$37.261,306,200——
2012-04-24$18.29$36.541,371,600——
2012-04-23$18.03$36.011,536,300——
2012-04-20$18.41$36.781,085,100——
2012-04-19$18.31$36.581,451,700——
2012-04-18$18.67$37.302,480,400——
2012-04-17$18.67$37.291,767,000——
2012-04-16$18.21$36.381,793,100——
2012-04-13$17.62$35.201,130,100——
2012-04-12$17.69$35.341,100,400——
2012-04-11$17.39$34.58837,000——
2012-04-10$17.16$34.141,396,200——
2012-04-09$17.85$35.501,698,000——
2012-04-05$18.06$35.911,462,800——
2012-04-04$18.02$35.851,306,200——
2012-04-03$18.01$35.821,418,100——
2012-04-02$17.72$35.251,226,400——
2012-03-30$17.69$35.181,067,400——
2012-03-29$17.45$34.71467,400——
2012-03-28$17.45$34.70907,500——
2012-03-27$17.61$35.021,226,400——
2012-03-26$17.32$34.44560,100——
2012-03-23$17.00$33.81383,400——
2012-03-22$16.94$33.69619,200——
2012-03-21$17.26$34.32557,100——
2012-03-20$17.26$34.33425,100——
2012-03-19$17.53$34.86775,200——
2012-03-16$17.48$34.761,122,300——
2012-03-15$17.36$34.53757,800——
2012-03-14$17.23$34.28569,100——
2012-03-13$17.39$34.60875,700——
2012-03-12$17.09$34.00495,300——
2012-03-09$17.04$33.90579,000——
2012-03-08$16.69$33.20932,700——
2012-03-07$16.43$32.67702,000——
2012-03-06$16.32$32.46691,500——
2012-03-05$16.85$33.51729,300——
2012-03-02$17.07$33.95976,500——
2012-03-01$17.24$34.291,085,400——
2012-02-29$17.06$33.931,086,000——
2012-02-28$17.14$34.10985,500——
2012-02-27$17.19$34.181,754,100——
2012-02-24$17.05$33.92978,900——
2012-02-23$17.03$33.881,124,700——
2012-02-22$16.68$33.17743,100——
2012-02-21$16.73$33.28989,700——
2012-02-17$16.50$32.82549,300——
2012-02-16$16.61$33.04664,500——
2012-02-15$16.29$32.39772,500——
2012-02-14$16.59$33.00633,600——
2012-02-13$16.67$33.151,098,000——
2012-02-10$16.22$32.261,137,000——
2012-02-09$16.20$32.23930,300——
2012-02-08$16.13$32.091,144,200——
2012-02-07$16.19$32.201,290,600——
2012-02-06$16.26$32.341,257,900——
2012-02-03$16.31$32.441,090,800——
2012-02-02$15.87$31.561,720,500——
2012-02-01$16.13$32.083,102,900——
2012-01-31$15.33$30.483,500,400——
2012-01-30$14.75$29.331,330,200——
2012-01-27$14.60$29.04882,000——
2012-01-26$14.58$28.991,046,400——
2012-01-25$14.64$29.12664,200——
2012-01-24$14.47$28.77725,100——
2012-01-23$14.42$28.68711,900——
2012-01-20$14.37$28.58752,100——
2012-01-19$14.70$29.241,470,300——
2012-01-18$14.35$28.541,386,900——
2012-01-17$14.13$28.10974,100——
2012-01-13$13.88$27.61813,600——
2012-01-12$13.97$27.791,202,400——
2012-01-11$13.98$27.652,128,500——
2012-01-10$13.48$26.671,011,000——
2012-01-09$13.32$26.351,376,700——
2012-01-06$13.42$26.551,568,400——
2012-01-05$13.87$27.43850,800——
2012-01-04$13.81$27.31839,400——
2012-01-03$13.80$27.301,164,600——