Graco Inc (GGG) stock
GGGNYSEPumps & Pumping EquipmentFiscal year ends December 26
Financials through Q2 FY2026, quarter ended Jun 26, 2026Last filing: 10-Q on Jul 22, 2026Score 19/3016% below fair value
$67.44−1.31 (-1.91%)
Close on Oct 30, 2026Market cap $10.92BP/E 21.2Yield 1.66%
Price history
Graco share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$67.44
-1.91% on the day
52-week range
$65.96 – $95.69
-29.5% from the high
Change over 52 weeks
-16.4%
From $80.66 on Oct 30, 2025
Average volume
1.83M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $68.35 | $68.98 | $67.15 | $67.44 | -1.91% | 2,093,255 |
| Oct 29, 2026 | $67.41 | $68.77 | $67.00 | $68.75 | +2.37% | 2,321,802 |
| Oct 28, 2026 | $66.97 | $67.95 | $66.39 | $67.16 | +1.05% | 2,613,700 |
| Oct 27, 2026 | $66.70 | $67.41 | $66.20 | $66.46 | +0.59% | 2,452,013 |
| Oct 26, 2026 | $67.45 | $67.71 | $65.96 | $66.07 | -1.37% | 2,235,255 |
| Oct 23, 2026 | $68.24 | $68.54 | $66.55 | $66.99 | -3.31% | 3,390,043 |
| Oct 22, 2026 | $73.11 | $74.50 | $67.74 | $69.28 | -15.32% | 5,676,379 |
| Oct 21, 2026 | $81.21 | $81.92 | $80.52 | $81.81 | +0.89% | 1,716,523 |
| Oct 20, 2026 | $80.58 | $81.25 | $80.19 | $81.09 | +0.42% | 1,344,354 |
| Oct 19, 2026 | $81.55 | $81.76 | $80.49 | $80.75 | -1.51% | 1,110,838 |
| Oct 16, 2026 | $82.20 | $82.97 | $81.62 | $81.99 | +0.26% | 1,191,900 |
| Oct 15, 2026 | $81.40 | $82.00 | $80.58 | $81.78 | +1.62% | 1,824,008 |
| Oct 14, 2026 | $79.84 | $80.58 | $79.63 | $80.48 | +0.83% | 1,774,960 |
| Oct 13, 2026 | $79.09 | $79.87 | $78.27 | $79.82 | +1.28% | 1,501,227 |
| Oct 12, 2026 | $78.17 | $79.30 | $77.81 | $78.81 | +0.77% | 2,423,029 |
| Oct 9, 2026 | $78.75 | $78.81 | $78.10 | $78.21 | -0.20% | 1,589,271 |
| Oct 8, 2026 | $77.24 | $78.77 | $76.93 | $78.37 | +1.20% | 1,315,892 |
| Oct 7, 2026 | $78.38 | $78.80 | $77.16 | $77.44 | -1.84% | 1,428,487 |
| Oct 6, 2026 | $79.22 | $79.73 | $78.64 | $78.89 | +0.08% | 1,359,728 |
| Oct 5, 2026 | $77.64 | $79.37 | $77.08 | $78.83 | +1.06% | 2,024,291 |
| Oct 2, 2026 | $78.37 | $78.77 | $77.83 | $78.00 | +0.31% | 1,215,291 |
| Oct 1, 2026 | $76.85 | $77.78 | $76.44 | $77.76 | +1.20% | 1,081,093 |
| Sep 30, 2026 | $78.04 | $78.17 | $76.79 | $76.84 | -1.61% | 1,742,866 |
| Sep 29, 2026 | $78.00 | $78.52 | $77.48 | $78.10 | -0.19% | 1,261,423 |
| Sep 28, 2026 | $77.61 | $78.52 | $77.29 | $78.25 | +0.50% | 1,387,108 |
| Sep 25, 2026 | $77.25 | $78.16 | $76.87 | $77.86 | +0.92% | 1,114,817 |
| Sep 24, 2026 | $77.99 | $78.31 | $77.10 | $77.15 | -1.56% | 1,614,392 |
| Sep 23, 2026 | $77.29 | $78.72 | $77.12 | $78.37 | +0.94% | 1,333,373 |
| Sep 22, 2026 | $77.39 | $77.84 | $76.91 | $77.64 | +1.37% | 1,981,144 |
| Sep 21, 2026 | $76.59 | $77.05 | $76.04 | $76.59 | +0.43% | 1,428,814 |
| Sep 18, 2026 | $76.52 | $76.52 | $75.86 | $76.26 | -0.43% | 3,717,551 |
| Sep 17, 2026 | $77.39 | $77.88 | $75.68 | $76.59 | +0.41% | 1,203,525 |
| Sep 16, 2026 | $77.01 | $77.25 | $75.92 | $76.28 | -0.73% | 1,175,254 |
| Sep 15, 2026 | $76.79 | $76.97 | $76.03 | $76.84 | +0.39% | 1,506,017 |
| Sep 14, 2026 | $76.34 | $76.83 | $76.06 | $76.54 | -0.21% | 1,606,275 |
| Sep 11, 2026 | $76.68 | $77.08 | $76.46 | $76.70 | +0.96% | 1,694,729 |
| Sep 10, 2026 | $76.22 | $76.24 | $75.04 | $75.97 | -0.58% | 1,575,487 |
| Sep 9, 2026 | $76.68 | $76.72 | $76.27 | $76.41 | -0.80% | 1,093,825 |
| Sep 8, 2026 | $77.65 | $77.76 | $76.55 | $77.03 | -1.09% | 1,312,669 |
| Sep 4, 2026 | $77.49 | $78.24 | $77.09 | $77.88 | 0.00% | 1,333,245 |
| Sep 3, 2026 | $78.48 | $78.60 | $76.98 | $77.88 | +0.28% | 1,716,604 |
| Sep 2, 2026 | $77.16 | $77.74 | $75.90 | $77.66 | +1.08% | 2,235,784 |
| Sep 1, 2026 | $77.35 | $77.91 | $76.66 | $76.83 | -0.77% | 1,887,195 |
| Aug 31, 2026 | $79.04 | $79.45 | $76.71 | $77.43 | -2.35% | 19,490,550 |
| Aug 28, 2026 | $79.94 | $79.99 | $78.21 | $79.29 | -0.41% | 1,798,354 |
| Aug 27, 2026 | $79.05 | $79.77 | $78.17 | $79.62 | +0.03% | 1,644,593 |
| Aug 26, 2026 | $78.89 | $79.93 | $78.35 | $79.60 | +1.14% | 2,470,922 |
| Aug 25, 2026 | $80.54 | $81.04 | $78.65 | $78.70 | -1.82% | 1,789,041 |
| Aug 24, 2026 | $81.03 | $81.80 | $80.12 | $80.16 | -0.60% | 1,790,071 |
| Aug 21, 2026 | $82.20 | $82.44 | $80.50 | $80.64 | -1.31% | 1,706,082 |
| Aug 20, 2026 | $82.15 | $82.94 | $81.51 | $81.71 | -1.19% | 1,859,848 |
| Aug 19, 2026 | $81.35 | $82.70 | $80.77 | $82.69 | +2.07% | 1,467,824 |
| Aug 18, 2026 | $82.04 | $82.27 | $80.69 | $81.01 | -0.66% | 922,594 |
| Aug 17, 2026 | $81.53 | $82.03 | $81.26 | $81.55 | -0.48% | 1,298,448 |
| Aug 14, 2026 | $82.09 | $82.24 | $81.13 | $81.94 | -0.39% | 1,083,593 |
| Aug 13, 2026 | $82.73 | $82.88 | $80.68 | $82.26 | -0.28% | 1,612,440 |
| Aug 12, 2026 | $83.18 | $83.58 | $81.52 | $82.49 | -1.25% | 1,247,379 |
| Aug 11, 2026 | $83.29 | $84.30 | $83.29 | $83.53 | +0.18% | 1,173,989 |
| Aug 10, 2026 | $83.10 | $83.39 | $82.61 | $83.38 | -0.19% | 1,502,337 |
| Aug 7, 2026 | $82.81 | $83.96 | $82.52 | $83.54 | +0.59% | 1,320,515 |
| Aug 6, 2026 | $83.00 | $83.41 | $82.45 | $83.05 | +0.67% | 1,137,007 |
| Aug 5, 2026 | $82.50 | $82.63 | $81.73 | $82.50 | +0.23% | 1,159,345 |
| Aug 4, 2026 | $80.47 | $82.42 | $79.53 | $82.31 | +2.50% | 1,199,453 |
| Aug 3, 2026 | $80.12 | $80.95 | $79.66 | $80.30 | +1.16% | 1,189,309 |
| Jul 31, 2026 | $79.71 | $79.92 | $79.01 | $79.38 | -0.76% | 1,842,766 |
| Jul 30, 2026 | $81.00 | $81.65 | $79.07 | $79.99 | -1.50% | 1,408,044 |
| Jul 29, 2026 | $81.57 | $82.20 | $80.83 | $81.21 | -1.28% | 1,627,242 |
| Jul 28, 2026 | $81.24 | $83.41 | $80.54 | $82.26 | +2.26% | 1,793,757 |
| Jul 27, 2026 | $79.64 | $80.51 | $79.10 | $80.44 | +1.18% | 1,370,436 |
| Jul 24, 2026 | $78.66 | $80.65 | $78.66 | $79.50 | +2.25% | 2,115,921 |
| Jul 23, 2026 | $76.03 | $78.33 | $75.04 | $77.75 | +5.24% | 2,723,718 |
| Jul 22, 2026 | $73.46 | $74.20 | $73.46 | $73.88 | +1.03% | 1,327,602 |
| Jul 21, 2026 | $73.64 | $74.20 | $73.02 | $73.13 | -0.68% | 2,340,295 |
| Jul 20, 2026 | $74.40 | $74.49 | $73.28 | $73.63 | -1.29% | 1,257,859 |
| Jul 17, 2026 | $75.85 | $76.72 | $74.53 | $74.59 | -2.07% | 1,189,655 |
| Jul 16, 2026 | $73.41 | $76.26 | $73.41 | $76.17 | +3.63% | 1,465,969 |
| Jul 15, 2026 | $73.63 | $74.11 | $73.17 | $73.50 | -0.42% | 1,062,630 |
| Jul 14, 2026 | $74.54 | $74.76 | $73.62 | $73.81 | -0.15% | 993,386 |
| Jul 13, 2026 | $74.16 | $74.91 | $73.64 | $73.92 | -0.11% | 1,073,243 |
| Jul 10, 2026 | $73.25 | $74.51 | $73.25 | $74.00 | +1.11% | 825,699 |
| Jul 9, 2026 | $72.64 | $74.04 | $72.51 | $73.19 | -0.05% | 1,463,943 |
| Jul 8, 2026 | $74.52 | $74.65 | $73.03 | $73.23 | -2.62% | 1,255,534 |
| Jul 7, 2026 | $75.82 | $75.90 | $74.55 | $75.20 | -0.62% | 1,168,874 |
| Jul 6, 2026 | $75.07 | $75.78 | $74.60 | $75.67 | +0.57% | 1,279,707 |
| Jul 2, 2026 | $75.21 | $75.40 | $74.50 | $75.24 | +0.56% | 1,297,874 |
| Jul 1, 2026 | $75.79 | $76.06 | $74.58 | $74.82 | -1.04% | 1,411,531 |
| Jun 30, 2026 | $75.91 | $75.97 | $75.20 | $75.61 | -0.21% | 1,545,517 |
| Jun 29, 2026 | $76.06 | $76.27 | $74.97 | $75.77 | -0.85% | 1,075,819 |
| Jun 26, 2026 | $76.00 | $76.52 | $75.43 | $76.42 | +0.63% | 1,721,078 |
| Jun 25, 2026 | $75.27 | $76.87 | $75.07 | $75.94 | +1.25% | 1,938,018 |
| Jun 24, 2026 | $74.02 | $75.54 | $73.15 | $75.00 | +1.13% | 1,688,390 |
| Jun 23, 2026 | $74.91 | $75.61 | $74.15 | $74.16 | -1.79% | 1,063,062 |
| Jun 22, 2026 | $75.78 | $76.21 | $74.94 | $75.51 | -0.68% | 1,458,885 |
| Jun 18, 2026 | $76.01 | $76.80 | $75.72 | $76.03 | +1.01% | 2,310,897 |
| Jun 17, 2026 | $76.04 | $77.12 | $74.96 | $75.27 | -1.31% | 1,409,701 |
| Jun 16, 2026 | $75.42 | $76.34 | $75.42 | $76.27 | +1.49% | 1,143,770 |
| Jun 15, 2026 | $75.59 | $75.86 | $74.99 | $75.15 | +0.74% | 1,155,018 |
| Jun 12, 2026 | $74.72 | $74.93 | $73.99 | $74.60 | +0.65% | 1,010,840 |
| Jun 11, 2026 | $73.89 | $74.67 | $73.28 | $74.12 | +0.88% | 1,790,743 |
| Jun 10, 2026 | $75.73 | $75.80 | $73.26 | $73.47 | -3.15% | 1,196,611 |
| Jun 9, 2026 | $74.40 | $75.99 | $74.38 | $75.86 | +2.29% | 1,097,797 |
| Jun 8, 2026 | $73.87 | $74.98 | $73.86 | $74.16 | -0.24% | 1,303,543 |
| Jun 5, 2026 | $74.26 | $74.86 | $73.99 | $74.34 | +0.04% | 1,219,097 |
| Jun 4, 2026 | $74.77 | $75.20 | $73.78 | $74.31 | +0.70% | 1,402,320 |
| Jun 3, 2026 | $73.75 | $74.62 | $73.48 | $73.79 | -0.35% | 1,183,693 |
| Jun 2, 2026 | $74.05 | $74.60 | $73.64 | $74.05 | +0.12% | 1,311,356 |
| Jun 1, 2026 | $74.72 | $75.75 | $73.56 | $73.96 | -1.97% | 1,056,879 |
| May 29, 2026 | $75.59 | $75.97 | $75.17 | $75.45 | -0.49% | 2,643,066 |
| May 28, 2026 | $75.18 | $75.82 | $74.44 | $75.82 | -0.26% | 1,686,264 |
| May 27, 2026 | $76.47 | $77.27 | $75.87 | $76.02 | -0.41% | 1,266,160 |
| May 26, 2026 | $75.76 | $76.41 | $75.53 | $76.33 | +0.93% | 1,281,832 |
| May 22, 2026 | $75.69 | $76.17 | $75.11 | $75.63 | +0.42% | 996,231 |
| May 21, 2026 | $75.20 | $75.77 | $74.24 | $75.31 | +0.01% | 1,195,157 |
| May 20, 2026 | $75.35 | $75.92 | $74.39 | $75.30 | -0.03% | 1,469,748 |
| May 19, 2026 | $75.85 | $76.19 | $74.65 | $75.32 | -1.12% | 1,354,386 |
| May 18, 2026 | $75.80 | $76.60 | $75.58 | $76.17 | +0.59% | 1,576,732 |
| May 15, 2026 | $76.25 | $76.73 | $75.58 | $75.72 | -1.05% | 1,419,041 |
| May 14, 2026 | $77.17 | $77.60 | $76.17 | $76.52 | -0.13% | 2,313,403 |
| May 13, 2026 | $76.93 | $77.32 | $76.04 | $76.62 | -0.57% | 1,489,569 |
| May 12, 2026 | $77.56 | $77.67 | $76.95 | $77.06 | -0.43% | 2,004,251 |
| May 11, 2026 | $77.59 | $77.82 | $76.88 | $77.39 | -0.26% | 1,538,011 |
| May 8, 2026 | $78.82 | $79.06 | $77.42 | $77.59 | -1.37% | 947,148 |
| May 7, 2026 | $80.53 | $80.67 | $78.38 | $78.67 | -2.10% | 1,146,800 |
| May 6, 2026 | $79.77 | $80.93 | $79.74 | $80.36 | +2.14% | 1,503,525 |
| May 5, 2026 | $78.22 | $79.19 | $77.95 | $78.68 | +1.01% | 1,400,594 |
| May 4, 2026 | $78.70 | $79.50 | $77.70 | $77.89 | -1.64% | 2,015,337 |
| May 1, 2026 | $80.84 | $80.86 | $78.89 | $79.19 | -1.35% | 1,215,823 |
| Apr 30, 2026 | $79.60 | $80.39 | $79.09 | $80.27 | +0.88% | 1,445,841 |
| Apr 29, 2026 | $80.09 | $80.89 | $79.45 | $79.57 | -0.98% | 1,396,021 |
| Apr 28, 2026 | $81.27 | $81.29 | $79.66 | $80.36 | -0.22% | 1,707,798 |
| Apr 27, 2026 | $81.77 | $82.28 | $80.26 | $80.54 | -1.27% | 1,754,048 |
| Apr 24, 2026 | $81.73 | $82.39 | $80.80 | $81.58 | -0.73% | 1,724,933 |
| Apr 23, 2026 | $82.34 | $83.32 | $80.38 | $82.18 | -3.94% | 2,474,396 |
| Apr 22, 2026 | $87.74 | $87.76 | $85.14 | $85.55 | -1.98% | 1,696,034 |
| Apr 21, 2026 | $87.22 | $87.99 | $86.72 | $87.28 | +0.10% | 919,219 |
| Apr 20, 2026 | $86.61 | $87.36 | $86.10 | $87.19 | +0.52% | 918,042 |
| Apr 17, 2026 | $85.28 | $88.34 | $84.99 | $86.74 | +2.14% | 1,029,245 |
| Apr 16, 2026 | $85.24 | $86.21 | $84.60 | $84.92 | -0.34% | 914,048 |
| Apr 15, 2026 | $86.94 | $87.36 | $84.77 | $85.21 | -2.59% | 933,712 |
| Apr 14, 2026 | $88.02 | $88.18 | $87.16 | $87.48 | -0.83% | 960,387 |
| Apr 13, 2026 | $87.03 | $88.21 | $86.72 | $88.21 | +0.68% | 1,009,066 |
| Apr 10, 2026 | $88.71 | $88.99 | $87.16 | $87.61 | -1.13% | 1,050,698 |
| Apr 9, 2026 | $87.57 | $89.17 | $87.49 | $88.61 | +0.81% | 1,014,842 |
| Apr 8, 2026 | $87.07 | $88.42 | $86.18 | $87.90 | +3.45% | 1,603,667 |
| Apr 7, 2026 | $84.32 | $85.28 | $83.79 | $84.97 | +0.52% | 990,471 |
| Apr 6, 2026 | $84.29 | $84.59 | $83.66 | $84.53 | -0.11% | 617,928 |
| Apr 2, 2026 | $84.31 | $86.02 | $83.83 | $84.62 | -1.20% | 861,595 |
| Apr 1, 2026 | $84.81 | $86.06 | $84.48 | $85.65 | +1.18% | 1,354,685 |
| Mar 31, 2026 | $84.11 | $85.59 | $83.12 | $84.65 | +2.06% | 1,083,836 |
| Mar 30, 2026 | $84.32 | $84.32 | $82.65 | $82.94 | -0.98% | 976,846 |
| Mar 27, 2026 | $84.21 | $84.53 | $83.44 | $83.76 | -1.06% | 899,187 |
| Mar 26, 2026 | $85.45 | $86.50 | $84.47 | $84.66 | -1.60% | 655,543 |
| Mar 25, 2026 | $86.42 | $86.52 | $84.90 | $86.04 | +0.61% | 687,381 |
| Mar 24, 2026 | $84.37 | $86.32 | $84.22 | $85.52 | +0.39% | 781,272 |
| Mar 23, 2026 | $85.75 | $86.23 | $84.66 | $85.19 | +1.55% | 940,024 |
| Mar 20, 2026 | $84.28 | $85.03 | $83.35 | $83.89 | -0.46% | 1,984,236 |
| Mar 19, 2026 | $84.19 | $85.10 | $83.68 | $84.28 | -0.52% | 1,317,330 |
| Mar 18, 2026 | $86.26 | $86.65 | $84.64 | $84.72 | -2.23% | 1,038,314 |
| Mar 17, 2026 | $86.98 | $87.41 | $85.16 | $86.65 | +0.36% | 819,232 |
| Mar 16, 2026 | $88.28 | $88.73 | $86.34 | $86.34 | -1.46% | 1,205,676 |
| Mar 13, 2026 | $87.74 | $88.12 | $86.08 | $87.62 | +0.82% | 1,046,498 |
| Mar 12, 2026 | $87.16 | $88.44 | $86.65 | $86.91 | -1.25% | 1,708,558 |
| Mar 11, 2026 | $87.65 | $88.03 | $86.55 | $88.01 | +0.06% | 1,135,184 |
| Mar 10, 2026 | $88.29 | $89.38 | $87.80 | $87.96 | -0.58% | 999,335 |
| Mar 9, 2026 | $87.53 | $88.68 | $85.66 | $88.47 | -0.09% | 986,822 |
| Mar 6, 2026 | $89.98 | $90.36 | $88.29 | $88.55 | -2.97% | 740,378 |
| Mar 5, 2026 | $92.22 | $92.44 | $90.57 | $91.26 | -1.80% | 878,346 |
| Mar 4, 2026 | $92.60 | $93.10 | $91.70 | $92.93 | +0.52% | 681,326 |
| Mar 3, 2026 | $92.88 | $93.17 | $90.68 | $92.45 | -2.50% | 839,774 |
| Mar 2, 2026 | $93.03 | $95.01 | $92.25 | $94.82 | +0.96% | 1,020,425 |
| Feb 27, 2026 | $92.37 | $93.94 | $92.14 | $93.92 | +0.99% | 1,680,388 |
| Feb 26, 2026 | $92.90 | $93.02 | $91.62 | $93.00 | +0.70% | 1,026,074 |
| Feb 25, 2026 | $93.53 | $93.75 | $91.73 | $92.35 | -1.21% | 783,114 |
| Feb 24, 2026 | $92.98 | $93.99 | $92.66 | $93.48 | +0.66% | 515,175 |
| Feb 23, 2026 | $93.00 | $93.70 | $91.82 | $92.87 | -0.24% | 943,654 |
| Feb 20, 2026 | $93.05 | $94.07 | $92.33 | $93.09 | +0.08% | 868,976 |
| Feb 19, 2026 | $93.01 | $93.53 | $92.64 | $93.02 | -0.43% | 731,912 |
| Feb 18, 2026 | $93.74 | $94.52 | $93.15 | $93.42 | -0.93% | 824,445 |
| Feb 17, 2026 | $94.26 | $94.81 | $93.41 | $94.30 | -0.39% | 950,095 |
| Feb 13, 2026 | $94.30 | $95.35 | $93.58 | $94.67 | +0.41% | 985,889 |
| Feb 12, 2026 | $94.96 | $95.69 | $93.98 | $94.28 | -0.21% | 1,225,832 |
| Feb 11, 2026 | $94.67 | $95.39 | $93.74 | $94.48 | +0.28% | 949,796 |
| Feb 10, 2026 | $93.03 | $94.62 | $91.71 | $94.22 | +1.58% | 1,054,032 |
| Feb 9, 2026 | $92.44 | $93.29 | $92.04 | $92.75 | -0.01% | 1,028,463 |
| Feb 6, 2026 | $93.00 | $93.77 | $92.07 | $92.76 | +0.37% | 2,082,999 |
| Feb 5, 2026 | $91.94 | $92.84 | $90.98 | $92.42 | +0.92% | 1,546,974 |
| Feb 4, 2026 | $89.57 | $91.80 | $88.67 | $91.58 | +3.14% | 1,926,500 |
| Feb 3, 2026 | $88.08 | $89.70 | $87.54 | $88.79 | +0.35% | 1,155,712 |
| Feb 2, 2026 | $87.29 | $88.62 | $86.73 | $88.48 | +1.32% | 985,631 |
| Jan 30, 2026 | $87.14 | $87.55 | $86.29 | $87.33 | -0.29% | 1,633,226 |
| Jan 29, 2026 | $87.65 | $87.88 | $86.35 | $87.58 | +0.86% | 1,482,904 |
| Jan 28, 2026 | $87.76 | $87.94 | $86.28 | $86.83 | -0.94% | 1,118,672 |
| Jan 27, 2026 | $88.00 | $89.66 | $86.45 | $87.65 | +1.03% | 1,608,649 |
| Jan 26, 2026 | $86.90 | $87.32 | $86.15 | $86.76 | +0.24% | 1,104,339 |
| Jan 23, 2026 | $87.50 | $87.57 | $86.18 | $86.55 | -1.13% | 675,220 |
| Jan 22, 2026 | $87.29 | $87.82 | $86.75 | $87.54 | +0.60% | 1,034,653 |
| Jan 21, 2026 | $85.55 | $87.80 | $84.77 | $87.02 | +2.55% | 922,088 |
| Jan 20, 2026 | $86.62 | $87.03 | $84.77 | $84.86 | -3.48% | 1,440,910 |
| Jan 16, 2026 | $87.11 | $88.04 | $86.54 | $87.92 | +0.42% | 809,030 |
| Jan 15, 2026 | $87.00 | $87.63 | $86.58 | $87.55 | +1.00% | 846,757 |
| Jan 14, 2026 | $86.06 | $86.89 | $85.58 | $86.68 | +0.74% | 668,196 |
| Jan 13, 2026 | $85.69 | $86.25 | $85.36 | $86.04 | +0.47% | 566,109 |
| Jan 12, 2026 | $85.71 | $86.18 | $85.11 | $85.64 | -0.36% | 815,171 |
| Jan 9, 2026 | $85.78 | $86.32 | $85.32 | $85.95 | +0.89% | 755,445 |
| Jan 8, 2026 | $82.82 | $85.32 | $82.54 | $85.19 | +2.47% | 940,018 |
| Jan 7, 2026 | $84.89 | $84.89 | $82.81 | $83.14 | -1.86% | 708,141 |
| Jan 6, 2026 | $83.08 | $85.03 | $82.74 | $84.72 | +1.45% | 491,507 |
| Jan 5, 2026 | $82.51 | $84.68 | $81.91 | $83.51 | +1.05% | 613,621 |
| Jan 2, 2026 | $82.10 | $82.80 | $81.68 | $82.64 | +0.82% | 533,286 |
| Dec 31, 2025 | $82.84 | $83.13 | $81.84 | $81.97 | -1.35% | 704,809 |
| Dec 30, 2025 | $83.19 | $83.39 | $82.47 | $83.09 | -0.20% | 343,050 |
| Dec 29, 2025 | $83.47 | $83.71 | $83.09 | $83.26 | -0.17% | 397,424 |
| Dec 26, 2025 | $83.39 | $83.91 | $82.99 | $83.40 | -0.24% | 378,150 |
| Dec 24, 2025 | $83.73 | $83.78 | $83.16 | $83.60 | +0.17% | 182,576 |
| Dec 23, 2025 | $83.50 | $83.99 | $82.82 | $83.46 | +0.01% | 461,318 |
| Dec 22, 2025 | $82.70 | $83.76 | $81.94 | $83.45 | +0.93% | 674,928 |
| Dec 19, 2025 | $82.84 | $83.13 | $82.07 | $82.68 | -0.52% | 1,728,762 |
| Dec 18, 2025 | $83.58 | $84.32 | $82.91 | $83.11 | -0.06% | 946,215 |
| Dec 17, 2025 | $82.46 | $83.57 | $82.12 | $83.16 | +0.53% | 789,533 |
| Dec 16, 2025 | $84.01 | $84.58 | $82.10 | $82.72 | -2.05% | 910,549 |
| Dec 15, 2025 | $83.85 | $84.52 | $83.42 | $84.45 | +1.04% | 988,422 |
| Dec 12, 2025 | $84.17 | $84.51 | $83.26 | $83.58 | -0.14% | 915,953 |
| Dec 11, 2025 | $82.50 | $83.76 | $81.69 | $83.70 | +1.92% | 857,306 |
| Dec 10, 2025 | $81.06 | $82.62 | $81.00 | $82.12 | +1.03% | 1,171,625 |
| Dec 9, 2025 | $82.83 | $83.32 | $81.25 | $81.28 | -1.91% | 749,393 |
| Dec 8, 2025 | $83.24 | $83.53 | $82.54 | $82.86 | -0.73% | 683,518 |
| Dec 5, 2025 | $83.18 | $84.25 | $82.54 | $83.47 | +0.06% | 592,871 |
| Dec 4, 2025 | $83.00 | $83.87 | $82.55 | $83.42 | +0.52% | 596,493 |
| Dec 3, 2025 | $82.87 | $83.23 | $82.44 | $82.99 | +0.62% | 687,308 |
| Dec 2, 2025 | $82.66 | $82.96 | $81.85 | $82.48 | +0.28% | 694,663 |
| Dec 1, 2025 | $81.79 | $83.16 | $81.32 | $82.25 | -0.23% | 909,376 |
| Nov 28, 2025 | $82.81 | $82.99 | $82.38 | $82.44 | +0.16% | 475,145 |
| Nov 26, 2025 | $82.56 | $83.57 | $82.30 | $82.31 | -0.68% | 776,582 |
| Nov 25, 2025 | $81.44 | $83.02 | $81.16 | $82.87 | +2.51% | 709,756 |
| Nov 24, 2025 | $82.26 | $82.41 | $80.82 | $80.84 | -1.75% | 1,921,978 |
| Nov 21, 2025 | $79.87 | $82.77 | $79.36 | $82.28 | +3.26% | 1,219,142 |
| Nov 20, 2025 | $80.35 | $80.59 | $79.04 | $79.68 | +0.40% | 1,149,389 |
| Nov 19, 2025 | $79.20 | $79.72 | $78.88 | $79.36 | +0.28% | 864,075 |
| Nov 18, 2025 | $78.87 | $79.80 | $78.87 | $79.14 | -0.18% | 926,732 |
| Nov 17, 2025 | $80.12 | $80.79 | $79.22 | $79.28 | -1.09% | 945,363 |
| Nov 14, 2025 | $80.81 | $81.03 | $80.04 | $80.15 | -1.27% | 800,666 |
| Nov 13, 2025 | $82.42 | $83.45 | $81.07 | $81.18 | -1.64% | 1,380,115 |
| Nov 12, 2025 | $81.97 | $82.94 | $81.65 | $82.53 | +0.62% | 1,190,043 |
| Nov 11, 2025 | $82.11 | $82.46 | $81.62 | $82.02 | +0.29% | 689,020 |
| Nov 10, 2025 | $81.78 | $82.23 | $80.98 | $81.78 | +0.16% | 662,251 |
| Nov 7, 2025 | $80.91 | $81.84 | $80.50 | $81.65 | +0.50% | 571,750 |
| Nov 6, 2025 | $82.18 | $82.98 | $81.17 | $81.24 | -1.19% | 678,094 |
| Nov 5, 2025 | $81.66 | $82.66 | $81.09 | $82.22 | +0.66% | 785,314 |
| Nov 4, 2025 | $81.30 | $81.96 | $80.71 | $81.68 | +0.27% | 892,575 |
| Nov 3, 2025 | $81.41 | $81.81 | $80.31 | $81.46 | -0.38% | 857,619 |
| Oct 31, 2025 | $80.22 | $81.97 | $80.05 | $81.77 | +1.38% | 2,260,767 |
| Oct 30, 2025 | $80.50 | $81.89 | $80.47 | $80.66 | -0.17% | 745,740 |
| Oct 29, 2025 | $81.02 | $82.03 | $80.44 | $80.80 | -0.72% | 876,880 |
| Oct 28, 2025 | $82.35 | $82.35 | $81.30 | $81.39 | -0.68% | 974,430 |
| Oct 27, 2025 | $82.68 | $83.26 | $81.85 | $81.95 | -0.55% | 870,400 |
| Oct 24, 2025 | $82.07 | $82.68 | $81.05 | $82.40 | +0.89% | 1,252,128 |
| Oct 23, 2025 | $82.60 | $82.70 | $79.67 | $81.67 | +0.07% | 1,417,142 |
| Oct 22, 2025 | $83.71 | $83.78 | $81.30 | $81.61 | -2.68% | 1,104,234 |
| Oct 21, 2025 | $82.28 | $84.40 | $82.07 | $83.86 | +1.85% | 830,433 |
| Oct 20, 2025 | $82.41 | $82.88 | $81.87 | $82.34 | – | 446,440 |
Seasonality
GGG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | 1.7% | 0.4% | -0.8% | 0.1% | 1.2% | 3.6% | -0.3% | -0.8% | -0.1% | 4.8% | 2.1% |
| Months up | 7 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 6.9% | 7.5% | -9.9% | -4.9% | -6.0% | 0.2% | 5.4% | -2.5% | -0.8% | -11.9% | ||
| 2025 | 0.2% | 3.4% | -4.1% | -1.9% | 3.7% | 1.5% | -2.0% | 1.7% | -0.5% | -3.4% | 0.8% | -0.6% |
| 2024 | -1.4% | 7.0% | 2.4% | -13.9% | 0.7% | -1.8% | 7.6% | -2.0% | 5.0% | -6.6% | 11.8% | -7.5% |
| 2023 | 1.9% | 1.8% | 5.0% | 9.0% | -3.5% | 12.9% | -7.9% | -0.5% | -7.7% | 2.3% | 8.6% | 7.4% |
| 2022 | -9.8% | -0.6% | -3.3% | -10.8% | 2.1% | -6.1% | 13.5% | -4.9% | -6.1% | 16.5% | 0.6% | -3.9% |
| 2021 | -4.5% | 0.6% | 3.3% | 7.5% | -1.4% | -0.0% | 3.4% | 0.4% | -10.8% | 7.7% | -3.0% | 10.6% |
| 2020 | 2.5% | -7.2% | -1.2% | -8.0% | 7.9% | -0.5% | 11.3% | 9.0% | 5.7% | 1.2% | 9.4% | 6.8% |
| 2019 | 3.9% | 8.4% | 5.5% | 3.8% | -7.9% | 6.3% | -3.9% | -5.2% | 1.0% | -1.5% | 6.9% | 7.6% |
| 2018 | 3.8% | -5.2% | 3.1% | -3.5% | 3.2% | -0.4% | 2.3% | 1.9% | -1.4% | -12.0% | 8.4% | -5.0% |
| 2017 | 8.3% | 1.3% | 3.7% | 15.0% | 1.9% | -0.5% | 6.5% | -0.5% | 7.1% | 6.9% | -0.2% | 3.1% |