Graco

GGG
🏛️ usa →
84.96
Last Update: 2025-09-30
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
2022-12-30 67.42 67.60 66.60 67.26 0.5M
2022-12-29 66.91 68.18 66.63 67.82 0.4M
2022-12-28 67.33 67.67 66.29 66.34 0.3M
2022-12-27 66.80 67.43 66.42 67.19 0.3M
2022-12-23 66.27 67.00 65.89 66.78 0.4M
2022-12-22 66.86 66.86 65.48 66.38 0.4M
2022-12-21 66.52 67.57 66.50 67.42 0.6M
2022-12-20 65.42 66.81 65.29 66.21 0.8M
2022-12-19 65.85 66.62 65.39 65.65 0.8M
2022-12-16 65.67 66.27 65.23 66.05 1.3M
2022-12-15 67.90 67.90 65.89 66.34 0.8M
2022-12-14 69.53 69.96 68.28 68.63 0.7M
2022-12-13 70.47 70.73 68.71 69.45 0.7M
2022-12-12 68.22 68.94 67.68 68.93 0.6M
2022-12-09 68.52 68.71 67.85 67.90 0.4M
2022-12-08 68.00 68.44 67.71 68.37 0.5M
2022-12-07 67.31 68.02 67.16 67.78 0.7M
2022-12-06 68.89 69.07 66.56 67.43 0.8M
2022-12-05 69.00 69.49 68.14 68.85 0.7M
2022-12-02 68.90 70.56 68.65 70.24 0.7M
2022-12-01 70.46 70.72 69.21 69.79 1.4M
2022-11-30 68.43 69.97 67.80 69.97 1.1M
2022-11-29 68.31 68.95 68.06 68.46 0.9M
2022-11-28 69.64 69.76 68.53 68.59 0.6M
2022-11-25 70.37 70.37 69.84 70.22 0.3M
2022-11-23 70.40 70.68 69.84 70.08 0.7M
2022-11-22 70.47 70.47 69.62 70.12 0.9M
2022-11-21 69.87 70.40 69.68 70.23 0.9M
2022-11-18 70.59 70.59 69.09 69.86 0.9M
2022-11-17 69.04 69.64 68.63 69.63 1.1M
2022-11-16 70.74 70.99 69.75 69.94 1.0M
2022-11-15 70.23 71.00 70.03 70.65 0.9M
2022-11-14 69.34 70.03 68.96 69.45 1.6M
2022-11-11 68.89 70.21 68.40 69.48 1.8M
2022-11-10 69.40 70.32 69.10 70.30 1.7M
2022-11-09 67.67 68.06 67.11 67.31 0.9M
2022-11-08 68.69 69.09 67.30 68.26 1.0M
2022-11-07 68.25 68.48 67.72 68.25 1.4M
2022-11-04 68.91 69.04 67.29 68.00 1.3M
2022-11-03 67.03 68.49 66.66 67.91 1.2M
2022-11-02 70.00 70.30 67.87 67.95 1.0M
2022-11-01 70.28 70.43 69.13 70.22 0.6M
2022-10-31 69.30 70.05 68.85 69.58 1.2M
2022-10-28 67.28 69.61 66.76 69.41 0.7M
2022-10-27 65.66 68.00 64.94 66.98 1.1M
2022-10-26 65.43 66.33 64.88 65.27 0.9M
2022-10-25 63.61 65.09 63.49 65.07 0.8M
2022-10-24 63.34 63.93 63.06 63.73 0.8M
2022-10-21 61.27 63.13 61.01 62.84 0.8M
2022-10-20 62.42 62.79 60.98 61.01 0.6M
2022-10-19 63.06 63.41 61.97 62.57 0.8M
2022-10-18 63.96 64.34 62.66 63.51 0.6M
2022-10-17 61.04 62.71 61.00 62.55 0.8M
2022-10-14 61.03 61.39 59.79 60.08 0.7M
2022-10-13 58.71 61.52 58.18 60.97 0.9M
2022-10-12 60.78 61.13 59.92 59.94 0.6M
2022-10-11 60.50 61.57 60.28 60.71 0.9M
2022-10-10 61.15 61.23 60.03 60.60 0.8M
2022-10-07 61.79 61.90 60.46 60.82 0.7M
2022-10-06 62.64 63.31 62.38 62.48 0.5M
2022-10-05 62.51 63.70 62.46 63.30 0.7M
2022-10-04 62.22 63.44 62.22 63.43 0.5M
2022-10-03 60.08 61.90 59.47 61.33 0.7M
2022-09-30 60.29 61.32 59.83 59.95 1.0M
2022-09-29 60.91 61.02 59.99 60.26 1.0M
2022-09-28 60.50 61.96 60.27 61.50 0.7M
2022-09-27 61.41 61.43 59.59 60.02 0.8M
2022-09-26 60.88 62.03 60.82 60.95 0.8M
2022-09-23 60.39 61.73 60.31 61.21 0.7M
2022-09-22 62.08 62.31 60.97 61.13 0.5M
2022-09-21 63.70 64.28 62.25 62.29 0.6M
2022-09-20 63.10 63.60 62.11 63.29 1.4M
2022-09-19 61.73 63.80 61.52 63.59 0.5M
2022-09-16 63.31 63.31 61.52 61.97 1.4M
2022-09-15 64.15 64.63 63.64 64.11 0.6M
2022-09-14 64.63 64.63 63.64 64.30 0.4M
2022-09-13 65.82 66.07 64.49 64.71 0.4M
2022-09-12 66.67 67.23 66.23 67.18 0.4M
2022-09-09 65.85 66.30 65.71 66.17 0.3M
2022-09-08 64.47 65.58 64.08 65.53 0.3M
2022-09-07 63.50 65.26 63.50 65.07 0.3M
2022-09-06 63.44 63.81 62.97 63.53 0.4M
2022-09-02 64.75 64.97 63.20 63.43 0.4M
2022-09-01 63.72 64.04 63.01 64.00 0.4M
2022-08-31 64.66 64.76 63.70 63.84 0.5M
2022-08-30 65.22 65.37 64.09 64.40 0.4M
2022-08-29 65.36 65.50 64.89 65.12 0.5M
2022-08-26 68.41 68.41 65.62 65.71 0.4M
2022-08-25 67.64 68.47 67.51 68.36 0.3M
2022-08-24 67.89 68.05 67.45 67.65 0.4M
2022-08-23 67.61 68.49 67.36 67.71 0.5M
2022-08-22 69.69 70.02 67.65 67.75 0.6M
2022-08-19 70.47 70.63 69.97 70.56 0.8M
2022-08-18 70.98 71.16 70.51 70.78 0.4M
2022-08-17 70.51 71.24 70.30 71.16 0.7M
2022-08-16 70.00 71.22 70.00 71.10 0.4M
2022-08-15 69.38 70.74 69.29 70.37 0.7M
2022-08-12 68.90 69.71 68.19 69.71 0.4M
2022-08-11 69.10 69.64 68.35 68.64 0.4M
2022-08-10 68.25 68.74 67.84 68.57 0.4M
2022-08-09 67.65 67.79 66.77 67.00 1.1M
2022-08-08 67.78 68.17 67.43 67.80 0.3M
2022-08-05 66.57 67.65 66.45 67.55 0.3M
2022-08-04 67.35 67.64 67.17 67.30 0.5M
2022-08-03 66.75 67.36 66.23 67.18 0.6M
2022-08-02 66.99 67.35 66.03 66.45 0.6M
2022-08-01 66.45 67.31 65.90 67.00 0.7M
2022-07-29 65.88 67.61 65.50 67.16 0.8M
2022-07-28 64.37 66.21 63.87 65.69 0.7M
2022-07-27 62.92 64.09 62.54 63.86 0.6M
2022-07-26 61.88 62.86 61.69 62.69 0.6M
2022-07-25 61.99 62.18 61.47 62.08 0.6M
2022-07-22 61.98 62.40 61.35 61.80 0.3M
2022-07-21 61.03 62.05 60.64 62.00 0.5M
2022-07-20 60.98 61.12 60.49 60.94 0.5M
2022-07-19 59.13 60.87 58.61 60.72 0.5M
2022-07-18 59.03 59.35 58.24 58.43 0.4M
2022-07-15 58.39 59.19 57.79 58.80 0.5M
2022-07-14 57.17 57.98 56.76 57.90 0.5M
2022-07-13 58.15 59.23 57.83 58.75 0.4M
2022-07-12 59.74 60.30 58.76 58.98 0.5M
2022-07-11 59.86 60.37 59.66 59.87 0.4M
2022-07-08 60.97 60.97 60.09 60.20 0.4M
2022-07-07 60.36 61.37 60.24 61.30 0.5M
2022-07-06 60.34 60.71 59.44 60.13 0.7M
2022-07-05 58.69 60.28 58.30 60.25 0.8M
2022-07-01 59.54 59.83 58.42 59.50 0.7M
2022-06-30 59.21 59.92 58.57 59.41 0.7M
2022-06-29 59.69 59.82 58.80 59.77 0.4M
2022-06-28 60.60 60.96 59.62 59.66 0.8M
2022-06-27 60.86 60.96 60.03 60.53 0.6M
2022-06-24 59.30 60.82 59.05 60.82 0.9M
2022-06-23 57.85 58.81 57.60 58.71 0.5M
2022-06-22 57.47 58.47 57.27 58.14 0.7M
2022-06-21 57.80 58.29 57.09 58.00 0.6M
2022-06-17 57.20 57.87 56.87 57.08 0.8M
2022-06-16 57.65 57.68 56.48 56.92 0.7M
2022-06-15 58.43 59.30 57.74 58.70 0.5M
2022-06-14 58.64 59.06 57.48 58.06 0.5M
2022-06-13 59.66 60.03 58.25 58.65 0.6M
2022-06-10 62.54 62.54 60.90 60.96 0.5M
2022-06-09 62.89 63.88 62.72 62.74 0.4M
2022-06-08 63.66 63.96 63.09 63.28 0.3M
2022-06-07 63.29 64.00 62.96 64.00 0.5M
2022-06-06 63.96 64.33 63.69 63.71 0.4M
2022-06-03 63.44 63.98 63.19 63.72 0.4M
2022-06-02 63.15 64.22 62.91 64.22 0.4M
2022-06-01 63.74 63.89 62.13 62.71 0.6M
2022-05-31 62.84 63.71 62.05 63.30 1.0M
2022-05-27 62.98 63.63 62.92 63.52 0.4M
2022-05-26 61.85 62.67 61.85 62.43 0.5M
2022-05-25 60.20 61.50 59.50 61.29 1.1M
2022-05-24 60.57 61.46 60.05 61.03 1.1M
2022-05-23 61.33 61.33 60.42 60.82 0.5M
2022-05-20 60.57 60.93 59.16 60.53 0.6M
2022-05-19 58.92 60.47 58.51 60.16 0.6M
2022-05-18 60.69 61.26 59.12 59.41 0.6M
2022-05-17 61.34 61.58 60.60 61.53 0.8M
2022-05-16 60.05 60.89 59.13 60.38 0.6M
2022-05-13 60.65 61.23 60.05 60.80 0.4M
2022-05-12 58.77 60.04 58.41 60.04 0.8M
2022-05-11 59.62 60.42 58.81 58.87 0.7M
2022-05-10 61.74 61.95 59.31 59.69 1.0M
2022-05-09 60.03 61.61 59.72 61.19 0.9M
2022-05-06 61.43 61.58 59.83 60.90 0.8M
2022-05-05 63.92 63.92 61.44 61.90 0.8M
2022-05-04 62.80 64.62 62.12 64.61 0.9M
2022-05-03 62.63 63.57 62.44 62.56 1.4M
2022-05-02 61.90 63.53 61.56 63.11 1.3M
2022-04-29 63.07 64.28 61.95 62.02 1.5M
2022-04-28 64.15 64.71 62.40 64.18 1.1M
2022-04-27 64.84 66.19 64.78 65.47 0.8M
2022-04-26 65.78 66.47 64.82 64.84 1.0M
2022-04-25 65.83 66.27 64.22 66.13 0.7M
2022-04-22 67.31 67.33 65.66 65.96 0.6M
2022-04-21 68.35 68.82 67.18 67.78 0.6M
2022-04-20 67.87 68.62 67.76 67.78 0.5M
2022-04-19 65.22 67.19 65.22 67.17 0.9M
2022-04-18 65.25 65.72 64.55 65.23 0.5M
2022-04-14 66.98 67.47 65.21 65.22 0.4M
2022-04-13 66.77 67.47 66.56 67.07 0.4M
2022-04-12 67.97 68.39 66.49 66.68 0.7M
2022-04-11 67.70 68.52 67.41 67.53 0.6M
2022-04-08 68.43 69.59 68.12 68.21 0.5M
2022-04-07 68.25 68.98 67.58 68.65 0.6M
2022-04-06 69.10 69.31 67.92 68.67 0.6M
2022-04-05 70.91 71.41 69.81 69.96 0.8M
2022-04-04 70.66 71.32 70.42 70.83 1.0M
2022-04-01 70.38 70.79 69.99 70.74 0.8M
2022-03-31 70.98 71.27 69.68 69.72 0.6M
2022-03-30 71.44 71.78 70.72 70.97 0.7M
2022-03-29 70.82 71.89 70.27 71.74 0.7M
2022-03-28 69.16 69.73 68.53 69.71 0.6M
2022-03-25 69.01 69.41 68.64 69.32 0.7M
2022-03-24 69.26 69.28 68.53 68.83 0.4M
2022-03-23 70.46 70.46 68.91 68.96 0.4M
2022-03-22 71.69 71.70 70.36 70.74 0.6M
2022-03-21 71.08 71.70 70.79 71.36 0.5M
2022-03-18 70.41 71.49 69.61 71.08 1.1M
2022-03-17 69.82 70.65 69.41 70.46 0.4M
2022-03-16 69.46 70.92 68.62 70.21 0.5M
2022-03-15 67.75 69.22 67.41 68.97 0.5M
2022-03-14 67.83 68.51 66.94 67.46 0.4M
2022-03-11 69.17 69.45 67.28 67.34 0.6M
2022-03-10 68.65 69.00 68.04 68.63 0.5M
2022-03-09 68.59 69.88 68.53 69.70 0.5M
2022-03-08 68.27 68.59 66.41 67.42 0.9M
2022-03-07 70.52 70.52 68.11 68.16 0.5M
2022-03-04 70.90 71.38 70.29 70.64 0.5M
2022-03-03 72.13 72.48 71.16 71.75 0.6M
2022-03-02 71.05 72.43 70.81 71.75 0.6M
2022-03-01 72.16 72.49 70.17 70.81 0.8M
2022-02-28 71.20 72.36 71.00 72.09 0.9M
2022-02-25 70.59 72.23 70.26 72.13 0.6M
2022-02-24 68.73 70.89 68.28 70.66 0.7M
2022-02-23 71.58 72.02 69.76 69.92 0.6M
2022-02-22 71.24 72.07 70.88 71.10 0.7M
2022-02-18 71.67 72.75 71.46 71.65 0.6M
2022-02-17 71.81 72.07 71.36 71.73 0.6M
2022-02-16 71.43 72.48 71.08 72.29 0.7M
2022-02-15 71.73 72.45 71.22 71.65 0.5M
2022-02-14 70.73 71.46 70.03 70.70 0.8M
2022-02-11 72.00 72.73 70.41 70.89 0.6M
2022-02-10 73.07 73.78 71.77 72.06 0.5M
2022-02-09 73.93 74.56 73.41 74.25 0.7M
2022-02-08 71.63 73.10 71.41 72.97 0.5M
2022-02-07 71.93 72.55 71.51 71.84 0.7M
2022-02-04 72.01 72.82 71.20 71.88 0.5M
2022-02-03 73.39 73.88 72.26 72.65 0.5M
2022-02-02 74.13 74.83 73.56 73.89 0.8M
2022-02-01 73.63 75.45 72.69 74.30 1.2M
2022-01-31 70.54 72.87 70.27 72.56 1.3M
2022-01-28 69.69 71.17 68.85 71.15 0.6M
2022-01-27 71.48 72.06 69.29 69.82 0.5M
2022-01-26 72.11 73.20 70.39 70.78 0.8M
2022-01-25 71.69 72.51 70.04 71.41 0.8M
2022-01-24 70.22 73.48 69.72 73.17 0.7M
2022-01-21 71.90 72.54 70.54 71.40 0.6M
2022-01-20 74.24 74.36 71.80 72.05 0.9M
2022-01-19 73.84 74.40 73.18 73.80 0.8M
2022-01-18 74.27 74.64 73.06 73.58 0.7M
2022-01-14 75.93 76.43 74.60 75.31 1.1M
2022-01-13 77.08 77.66 76.96 76.97 0.6M
2022-01-12 77.08 77.69 76.40 77.10 0.7M
2022-01-11 75.86 76.72 74.77 76.23 0.8M
2022-01-10 76.39 77.03 74.60 75.64 0.5M
2022-01-07 77.92 78.14 76.82 77.05 0.5M
2022-01-06 77.89 78.62 77.54 77.72 0.5M
2022-01-05 79.11 80.04 77.93 77.98 0.5M
2022-01-04 78.87 79.61 78.52 78.89 0.5M
2022-01-03 80.70 80.92 77.97 78.68 0.7M