Graco

GGG
🏛️ usa →
84.50
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 80.00 80.96 80.00 80.62 0.3M
2021-12-30 81.00 81.09 80.19 80.25 0.3M
2021-12-29 80.39 81.00 80.38 80.60 0.3M
2021-12-28 79.46 80.65 79.46 80.48 0.3M
2021-12-27 78.76 79.68 78.23 79.60 0.3M
2021-12-23 77.81 79.11 77.81 78.57 0.6M
2021-12-22 77.19 77.66 76.88 77.50 0.4M
2021-12-21 76.43 77.02 76.13 76.76 1.0M
2021-12-20 75.72 76.16 74.67 75.89 0.7M
2021-12-17 78.90 79.06 76.00 76.36 2.1M
2021-12-16 80.59 80.79 79.27 79.39 0.5M
2021-12-15 79.51 80.46 79.14 80.39 0.6M
2021-12-14 79.54 80.02 78.93 79.36 1.0M
2021-12-13 79.94 80.98 79.48 79.95 1.0M
2021-12-10 79.07 80.00 78.74 79.94 0.9M
2021-12-09 78.41 79.53 78.02 78.84 0.7M
2021-12-08 78.03 78.48 77.09 78.47 0.7M
2021-12-07 78.06 79.23 77.47 77.72 0.7M
2021-12-06 76.11 77.52 76.04 77.32 0.6M
2021-12-03 75.61 75.91 74.08 75.40 0.7M
2021-12-02 73.67 76.05 73.67 75.65 0.9M
2021-12-01 73.59 74.50 71.66 71.68 0.6M
2021-11-30 74.81 75.22 72.75 72.89 0.8M
2021-11-29 75.66 75.77 74.78 75.19 0.7M
2021-11-26 76.56 76.79 74.99 75.12 0.3M
2021-11-24 77.55 77.98 77.05 77.62 0.3M
2021-11-23 77.47 78.06 77.10 77.84 0.4M
2021-11-22 77.45 78.32 77.03 77.47 0.4M
2021-11-19 77.24 77.55 76.94 77.31 0.5M
2021-11-18 78.15 78.23 76.97 77.13 0.4M
2021-11-17 77.88 78.28 77.07 78.05 0.4M
2021-11-16 77.63 78.52 77.43 77.91 0.4M
2021-11-15 78.67 78.67 77.54 77.68 0.4M
2021-11-12 78.55 78.82 78.05 78.57 0.3M
2021-11-11 79.16 79.52 78.09 78.20 0.6M
2021-11-10 79.44 79.55 78.87 79.19 0.6M
2021-11-09 79.00 79.60 78.85 79.35 0.6M
2021-11-08 78.48 79.05 77.94 78.98 0.5M
2021-11-05 78.26 78.59 77.42 77.89 0.5M
2021-11-04 77.10 78.48 76.89 77.77 0.4M
2021-11-03 77.31 77.63 76.05 76.89 0.5M
2021-11-02 76.80 77.60 76.49 77.48 0.5M
2021-11-01 75.48 76.51 74.93 76.43 0.6M
2021-10-29 74.44 75.60 74.44 75.18 0.6M
2021-10-28 74.64 74.91 74.24 74.78 0.6M
2021-10-27 75.51 75.51 74.45 74.57 0.5M
2021-10-26 75.69 75.75 75.00 75.49 0.6M
2021-10-25 75.47 76.15 74.77 75.33 0.7M
2021-10-22 75.46 75.95 74.91 75.47 0.7M
2021-10-21 70.19 75.17 70.12 75.10 1.6M
2021-10-20 72.25 73.09 72.12 73.02 1.1M
2021-10-19 72.22 72.45 71.52 72.19 0.9M
2021-10-18 70.60 71.72 70.16 71.71 0.9M
2021-10-15 71.27 71.75 69.63 70.87 1.1M
2021-10-14 69.89 71.13 69.89 71.04 0.4M
2021-10-13 68.95 69.84 68.66 69.42 0.5M
2021-10-12 69.34 69.65 68.70 68.83 0.3M
2021-10-11 69.73 70.18 69.07 69.14 0.3M
2021-10-08 70.63 70.66 69.81 69.99 0.4M
2021-10-07 70.55 71.61 70.55 70.78 0.5M
2021-10-06 69.86 70.49 69.07 70.48 0.6M
2021-10-05 69.78 70.54 69.28 70.19 0.6M
2021-10-04 70.07 70.49 69.00 69.60 0.7M
2021-10-01 70.08 70.85 69.08 70.30 0.5M
2021-09-30 72.56 72.56 69.77 69.97 1.1M
2021-09-29 72.22 72.64 71.69 72.18 0.4M
2021-09-28 72.78 73.09 71.88 72.09 0.8M
2021-09-27 73.09 73.79 73.03 73.20 0.6M
2021-09-24 73.61 73.75 73.19 73.49 0.9M
2021-09-23 73.97 74.56 73.86 73.96 0.5M
2021-09-22 74.12 74.33 73.62 73.75 0.7M
2021-09-21 74.45 74.60 73.43 73.59 0.5M
2021-09-20 74.23 74.52 73.44 74.17 0.6M
2021-09-17 76.25 76.25 74.91 75.17 2.0M
2021-09-16 76.72 76.72 75.68 76.11 0.5M
2021-09-15 75.97 76.59 75.67 76.54 0.6M
2021-09-14 76.55 76.73 75.84 76.08 0.4M
2021-09-13 77.39 77.39 75.90 76.32 0.4M
2021-09-10 77.47 77.83 76.96 76.99 0.4M
2021-09-09 78.30 78.61 77.18 77.22 0.4M
2021-09-08 76.91 78.25 76.71 78.10 0.4M
2021-09-07 78.23 78.23 77.15 77.16 0.4M
2021-09-03 78.69 79.40 78.52 78.56 0.3M
2021-09-02 78.84 79.30 78.50 78.94 0.4M
2021-09-01 78.47 78.54 77.52 78.41 0.4M
2021-08-31 79.12 79.12 78.18 78.42 0.5M
2021-08-30 78.21 79.25 78.15 78.81 0.4M
2021-08-27 77.63 78.64 77.63 78.01 0.5M
2021-08-26 77.53 77.74 77.24 77.54 0.5M
2021-08-25 77.70 77.95 77.53 77.65 0.5M
2021-08-24 77.56 77.90 77.34 77.49 0.4M
2021-08-23 77.50 77.86 77.24 77.46 0.4M
2021-08-20 77.14 77.22 76.70 76.97 0.5M
2021-08-19 76.21 76.99 76.00 76.79 0.4M
2021-08-18 76.93 77.14 76.43 76.83 0.4M
2021-08-17 78.30 78.30 76.68 77.32 0.3M
2021-08-16 78.31 78.76 77.88 78.42 0.3M
2021-08-13 78.05 78.74 77.97 78.29 0.3M
2021-08-12 77.98 78.19 77.44 77.97 0.3M
2021-08-11 77.48 77.88 77.21 77.83 0.4M
2021-08-10 78.12 78.28 77.35 77.45 0.4M
2021-08-09 78.17 78.36 77.64 77.94 0.3M
2021-08-06 78.80 79.38 78.20 78.28 0.5M
2021-08-05 80.07 80.48 78.59 78.76 0.5M
2021-08-04 79.59 80.16 79.21 79.60 1.3M
2021-08-03 78.08 79.90 77.88 79.71 0.6M
2021-08-02 77.93 78.85 77.34 77.84 0.6M
2021-07-30 76.42 78.10 76.29 78.08 1.1M
2021-07-29 76.41 76.55 75.90 76.38 0.5M
2021-07-28 75.67 75.86 75.08 75.69 0.5M
2021-07-27 75.96 76.09 74.83 75.44 0.7M
2021-07-26 76.64 76.99 75.78 76.30 0.7M
2021-07-23 76.68 76.83 75.49 76.64 0.6M
2021-07-22 76.00 77.12 75.11 76.10 1.3M
2021-07-21 77.47 78.40 77.47 78.32 1.1M
2021-07-20 75.85 77.72 75.64 77.03 0.9M
2021-07-19 75.48 76.05 74.84 75.60 0.8M
2021-07-16 76.39 76.98 76.13 76.47 0.6M
2021-07-15 76.58 77.10 76.10 76.41 0.4M
2021-07-14 77.37 77.73 76.40 76.87 0.5M
2021-07-13 77.55 77.65 77.10 77.28 0.7M
2021-07-12 77.24 77.60 77.11 77.54 0.7M
2021-07-09 78.34 78.51 77.65 77.68 0.9M
2021-07-08 77.38 78.33 77.07 77.61 0.7M
2021-07-07 76.20 78.68 75.97 78.35 1.1M
2021-07-06 76.33 76.36 74.96 76.28 0.8M
2021-07-02 76.10 76.43 75.39 76.33 0.3M
2021-07-01 76.00 76.20 75.59 75.89 0.6M
2021-06-30 75.36 75.88 75.21 75.70 0.5M
2021-06-29 75.39 76.14 75.13 75.59 0.5M
2021-06-28 75.20 75.28 74.38 75.14 0.4M
2021-06-25 74.16 75.07 74.14 74.98 1.3M
2021-06-24 74.29 74.41 73.50 74.03 0.4M
2021-06-23 73.62 74.23 73.29 73.75 0.7M
2021-06-22 72.51 73.50 72.24 73.39 0.7M
2021-06-21 71.78 72.96 71.51 72.66 0.4M
2021-06-18 70.76 71.64 70.61 71.18 1.0M
2021-06-17 72.47 72.77 71.24 71.51 0.7M
2021-06-16 73.68 73.68 72.44 72.46 0.4M
2021-06-15 73.91 74.01 73.33 73.72 0.3M
2021-06-14 73.86 73.86 73.06 73.67 0.3M
2021-06-11 73.95 74.05 73.06 73.85 0.3M
2021-06-10 73.92 74.11 73.18 73.48 0.3M
2021-06-09 74.31 74.38 73.65 73.70 0.4M
2021-06-08 74.74 74.74 73.76 74.46 0.6M
2021-06-07 75.06 75.34 74.20 74.72 0.8M
2021-06-04 74.52 75.36 74.31 75.36 0.5M
2021-06-03 74.80 75.11 73.85 74.41 0.7M
2021-06-02 76.14 76.14 74.69 75.05 0.4M
2021-06-01 76.47 76.82 75.97 75.97 0.5M
2021-05-28 75.42 75.86 75.00 75.72 0.5M
2021-05-27 75.90 76.00 75.30 75.59 0.4M
2021-05-26 75.35 75.50 74.75 75.32 0.2M
2021-05-25 75.27 75.75 74.92 75.06 0.3M
2021-05-24 75.33 75.33 74.38 74.92 0.4M
2021-05-21 75.17 75.41 74.34 74.71 0.5M
2021-05-20 74.64 74.87 74.16 74.77 0.3M
2021-05-19 74.29 74.76 74.10 74.60 0.3M
2021-05-18 76.49 76.49 75.24 75.24 0.4M
2021-05-17 76.64 76.97 75.66 76.42 0.3M
2021-05-14 76.80 77.39 76.12 77.07 0.5M
2021-05-13 74.64 76.87 74.58 76.40 0.5M
2021-05-12 76.25 76.80 74.40 74.40 0.6M
2021-05-11 77.56 77.92 76.46 76.77 0.5M
2021-05-10 78.68 79.37 78.27 78.27 0.4M
2021-05-07 78.40 78.82 77.64 78.54 0.6M
2021-05-06 77.49 78.73 77.33 78.60 0.5M
2021-05-05 77.98 77.98 77.02 77.56 0.4M
2021-05-04 76.21 77.80 76.17 77.63 0.7M
2021-05-03 77.38 77.60 76.45 76.49 0.5M
2021-04-30 77.20 77.84 76.45 76.80 1.1M
2021-04-29 77.24 77.91 76.89 77.76 0.4M
2021-04-28 77.24 77.55 76.81 77.01 0.4M
2021-04-27 76.67 77.46 76.36 77.38 0.4M
2021-04-26 78.00 78.29 76.78 76.86 0.6M
2021-04-23 76.76 77.94 76.09 77.75 0.6M
2021-04-22 77.40 78.20 76.28 76.47 0.8M
2021-04-21 75.88 77.12 75.75 77.06 0.7M
2021-04-20 75.97 76.48 75.10 76.02 0.5M
2021-04-19 75.00 75.84 74.59 75.80 0.6M
2021-04-16 74.76 75.45 74.56 75.13 0.6M
2021-04-15 73.66 74.64 73.37 74.50 0.7M
2021-04-14 73.83 74.25 73.28 73.38 0.6M
2021-04-13 74.03 74.17 73.34 73.49 0.4M
2021-04-12 73.40 74.24 73.35 74.08 0.4M
2021-04-09 73.04 73.49 72.56 73.40 0.4M
2021-04-08 73.13 73.13 72.19 72.80 0.4M
2021-04-07 73.15 73.54 72.54 72.91 0.6M
2021-04-06 73.72 74.52 73.13 73.29 1.0M
2021-04-05 73.32 73.84 73.12 73.66 1.3M
2021-04-01 72.01 72.96 71.18 72.90 1.6M
2021-03-31 72.04 72.88 71.58 71.62 1.1M
2021-03-30 72.14 72.69 71.71 72.18 0.9M
2021-03-29 71.88 73.16 71.88 72.26 0.7M
2021-03-26 70.60 72.00 70.21 71.95 1.6M
2021-03-25 69.16 70.25 68.16 70.16 0.9M
2021-03-24 68.94 70.33 68.87 69.41 0.9M
2021-03-23 68.98 69.50 68.04 68.47 0.7M
2021-03-22 69.63 69.98 68.55 69.43 0.7M
2021-03-19 70.08 70.66 68.96 69.54 2.0M
2021-03-18 70.72 71.50 70.01 70.11 0.6M
2021-03-17 69.73 71.22 69.27 70.74 1.6M
2021-03-16 70.00 70.48 69.30 69.74 0.6M
2021-03-15 69.50 70.34 69.27 70.24 0.7M
2021-03-12 67.74 69.34 67.64 69.33 1.6M
2021-03-11 67.92 68.86 67.39 67.54 1.5M
2021-03-10 66.43 67.70 66.03 67.51 1.2M
2021-03-09 66.68 67.14 65.79 66.24 0.8M
2021-03-08 66.42 67.34 65.75 66.08 1.5M
2021-03-05 66.35 66.43 64.34 66.31 1.5M
2021-03-04 68.34 68.34 64.89 65.61 1.3M
2021-03-03 69.42 69.74 68.28 68.36 0.5M
2021-03-02 71.00 71.17 69.60 69.93 0.5M
2021-03-01 70.05 71.87 70.05 70.96 0.9M
2021-02-26 69.50 70.26 69.17 69.35 0.7M
2021-02-25 69.60 70.51 69.21 69.38 0.6M
2021-02-24 69.38 70.30 69.08 69.84 1.0M
2021-02-23 69.42 69.82 68.50 69.23 0.6M
2021-02-22 69.44 69.60 69.02 69.39 0.5M
2021-02-19 69.51 70.72 69.35 69.99 0.7M
2021-02-18 69.60 69.82 68.97 69.19 0.6M
2021-02-17 70.54 70.56 69.53 69.84 0.6M
2021-02-16 72.16 72.36 70.77 70.84 0.6M
2021-02-12 71.58 72.10 71.17 71.87 0.4M
2021-02-11 72.10 72.53 71.15 71.92 0.5M
2021-02-10 72.86 73.04 71.63 71.91 0.4M
2021-02-09 72.08 72.46 71.56 72.15 0.7M
2021-02-08 72.29 73.21 71.83 72.21 1.1M
2021-02-05 71.22 71.84 70.57 71.79 0.4M
2021-02-04 71.09 71.60 70.29 70.43 0.4M
2021-02-03 70.74 71.22 70.15 70.66 0.4M
2021-02-02 70.17 70.91 69.75 70.74 0.7M
2021-02-01 69.40 69.87 68.31 69.37 0.8M
2021-01-29 70.33 70.42 68.91 68.94 1.5M
2021-01-28 69.49 71.68 69.10 70.45 1.8M
2021-01-27 70.71 71.43 68.14 68.59 1.1M
2021-01-26 75.10 76.24 71.05 71.09 1.0M
2021-01-25 75.83 76.10 73.50 74.76 0.9M
2021-01-22 76.01 76.83 75.10 75.83 0.4M
2021-01-21 76.75 76.98 75.92 76.17 0.5M
2021-01-20 75.71 76.75 75.63 76.69 0.7M
2021-01-19 75.76 76.53 75.05 75.33 0.7M
2021-01-15 74.29 74.68 72.90 73.54 0.7M
2021-01-14 74.68 75.34 74.17 75.00 0.4M
2021-01-13 75.66 75.73 74.25 74.29 0.5M
2021-01-12 75.02 76.19 74.76 75.65 0.4M
2021-01-11 74.66 75.83 74.31 75.35 0.5M
2021-01-08 74.91 75.66 73.53 74.88 0.4M
2021-01-07 73.16 74.99 72.37 74.96 0.7M
2021-01-06 70.56 73.34 70.56 72.87 1.7M
2021-01-05 70.70 71.79 69.85 70.12 0.8M
2021-01-04 72.47 72.55 69.56 70.60 0.6M