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
2023-12-29 86.90 87.37 86.69 86.76 0.6M
2023-12-28 86.59 87.13 86.40 86.85 0.4M
2023-12-27 86.81 87.47 86.52 86.94 0.3M
2023-12-26 86.39 87.08 86.07 86.84 0.4M
2023-12-22 86.00 86.76 85.79 86.37 0.4M
2023-12-21 85.66 85.83 85.02 85.68 0.3M
2023-12-20 85.42 86.05 84.93 84.95 0.6M
2023-12-19 85.74 85.94 85.17 85.63 0.5M
2023-12-18 85.22 85.49 84.39 85.28 0.5M
2023-12-15 85.68 86.20 84.96 85.10 1.5M
2023-12-14 84.47 86.08 84.33 85.74 0.8M
2023-12-13 82.98 84.48 82.49 83.91 0.8M
2023-12-12 82.95 83.18 82.49 82.97 0.7M
2023-12-11 82.67 83.32 82.51 82.85 0.4M
2023-12-08 82.05 82.97 82.05 82.63 0.5M
2023-12-07 82.13 82.50 81.61 82.24 0.4M
2023-12-06 81.96 82.97 81.96 82.07 0.6M
2023-12-05 81.71 82.15 81.14 81.57 0.5M
2023-12-04 81.46 82.51 81.34 82.39 0.6M
2023-12-01 80.69 82.20 80.38 81.96 0.6M
2023-11-30 80.44 80.99 79.67 80.78 1.6M
2023-11-29 80.28 80.64 79.80 80.10 0.6M
2023-11-28 81.21 81.47 79.73 79.80 0.5M
2023-11-27 81.20 81.62 80.92 81.21 0.5M
2023-11-24 80.63 81.58 80.63 81.48 0.2M
2023-11-22 80.82 81.16 80.40 80.74 0.4M
2023-11-21 80.64 81.12 80.41 80.57 0.5M
2023-11-20 80.37 80.90 79.97 80.66 0.6M
2023-11-17 80.01 80.66 79.69 80.59 1.0M
2023-11-16 79.94 80.33 79.43 79.57 0.5M
2023-11-15 79.57 80.10 79.29 79.61 0.7M
2023-11-14 78.48 79.46 78.26 79.36 0.5M
2023-11-13 77.62 77.76 77.03 77.07 0.6M
2023-11-10 76.81 77.98 76.68 77.87 0.7M
2023-11-09 76.98 77.14 76.28 76.64 0.6M
2023-11-08 77.12 77.67 76.28 76.45 0.6M
2023-11-07 77.18 77.37 76.81 76.94 0.5M
2023-11-06 76.84 77.73 76.68 77.47 0.8M
2023-11-03 77.07 77.96 77.04 77.05 0.6M
2023-11-02 75.16 76.56 74.79 75.86 0.8M
2023-11-01 74.40 74.56 73.03 74.21 0.8M
2023-10-31 74.32 75.17 73.92 74.35 1.8M
2023-10-30 74.23 74.63 73.62 74.37 0.9M
2023-10-27 74.70 76.03 73.38 73.51 1.1M
2023-10-26 71.57 75.63 70.80 74.73 1.5M
2023-10-25 70.17 70.71 69.78 69.80 1.0M
2023-10-24 70.65 71.11 70.00 70.73 1.0M
2023-10-23 70.01 70.90 69.92 70.05 0.8M
2023-10-20 70.98 71.17 70.01 70.13 0.8M
2023-10-19 71.14 71.81 70.29 70.74 1.1M
2023-10-18 73.79 73.92 71.20 71.22 0.6M
2023-10-17 74.05 75.56 74.02 74.76 0.9M
2023-10-16 74.33 75.04 74.00 74.47 0.4M
2023-10-13 74.52 74.76 73.26 73.58 0.4M
2023-10-12 76.11 76.40 74.33 74.63 0.6M
2023-10-11 74.89 75.90 74.66 75.88 0.6M
2023-10-10 75.54 75.97 74.82 74.85 0.7M
2023-10-09 73.97 75.39 73.81 75.24 0.6M
2023-10-06 73.31 75.13 72.60 74.81 1.0M
2023-10-05 73.72 74.45 73.38 73.48 0.9M
2023-10-04 72.72 74.60 72.59 74.37 0.9M
2023-10-03 72.51 73.21 72.21 72.55 0.4M
2023-10-02 72.77 73.61 72.36 72.91 0.6M
2023-09-29 73.58 73.78 72.79 72.88 0.6M
2023-09-28 72.53 73.84 72.49 73.09 0.5M
2023-09-27 72.45 72.90 72.07 72.59 0.7M
2023-09-26 73.28 73.53 72.06 72.08 0.6M
2023-09-25 73.10 74.11 73.01 73.81 0.5M
2023-09-22 73.24 73.85 73.02 73.34 0.4M
2023-09-21 74.32 74.32 73.27 73.31 0.5M
2023-09-20 75.40 75.73 74.53 74.75 0.4M
2023-09-19 75.18 75.55 74.70 74.99 0.7M
2023-09-18 75.48 76.20 75.15 75.72 0.6M
2023-09-15 74.86 75.33 74.47 75.25 1.4M
2023-09-14 75.80 76.12 75.10 75.21 0.8M
2023-09-13 75.16 75.53 74.74 75.15 0.5M
2023-09-12 75.25 75.90 75.05 75.44 0.4M
2023-09-11 75.99 76.11 75.05 75.84 0.5M
2023-09-08 75.88 76.33 75.44 75.71 0.5M
2023-09-07 76.52 76.52 75.08 75.89 0.8M
2023-09-06 76.88 77.61 76.47 77.00 0.3M
2023-09-05 79.00 79.25 75.84 76.69 0.4M
2023-09-01 79.37 79.72 78.88 79.46 0.5M
2023-08-31 78.89 79.79 78.82 78.94 1.4M
2023-08-30 79.00 79.68 78.70 78.81 0.5M
2023-08-29 77.66 78.89 77.30 78.81 0.4M
2023-08-28 77.58 78.29 77.54 77.66 0.3M
2023-08-25 76.76 77.76 76.65 77.32 0.4M
2023-08-24 76.75 77.63 76.10 76.13 0.4M
2023-08-23 76.05 77.08 75.87 76.97 0.3M
2023-08-22 76.08 76.15 75.41 75.71 0.3M
2023-08-21 75.36 75.65 74.71 75.56 0.4M
2023-08-18 74.75 75.97 74.74 75.47 0.5M
2023-08-17 76.20 76.34 74.98 75.04 0.3M
2023-08-16 76.81 77.30 76.00 76.03 0.4M
2023-08-15 77.67 78.00 76.82 76.88 0.4M
2023-08-14 77.67 78.22 77.17 78.20 0.5M
2023-08-11 77.13 77.84 77.02 77.78 0.5M
2023-08-10 77.33 77.95 76.92 77.28 0.5M
2023-08-09 77.32 77.60 76.89 77.15 0.4M
2023-08-08 77.40 77.68 76.56 77.52 0.5M
2023-08-07 77.48 78.52 77.40 78.24 0.4M
2023-08-04 78.63 78.63 76.76 77.05 0.8M
2023-08-03 78.06 78.71 77.78 78.44 0.6M
2023-08-02 79.52 79.95 78.37 78.52 0.8M
2023-08-01 79.05 80.08 78.88 79.99 0.9M
2023-07-31 79.42 79.91 78.83 79.33 0.8M
2023-07-28 80.60 80.76 78.63 79.09 1.1M
2023-07-27 78.16 81.50 73.28 80.24 2.4M
2023-07-26 86.39 87.05 85.78 86.76 1.3M
2023-07-25 85.87 87.29 85.87 86.73 0.8M
2023-07-24 86.40 87.09 86.01 86.53 0.6M
2023-07-21 87.08 87.19 86.13 86.24 0.8M
2023-07-20 87.50 87.62 86.67 86.88 0.5M
2023-07-19 86.96 87.63 86.63 87.42 0.6M
2023-07-18 87.25 87.90 87.06 87.27 0.7M
2023-07-17 86.14 87.94 85.85 87.40 0.6M
2023-07-14 86.17 86.57 85.49 86.31 0.8M
2023-07-13 86.49 86.58 85.80 86.56 0.6M
2023-07-12 86.59 86.71 85.78 85.98 0.7M
2023-07-11 85.47 85.98 84.96 85.59 0.6M
2023-07-10 83.74 85.22 83.71 85.14 0.5M
2023-07-07 82.95 84.29 82.95 83.57 0.9M
2023-07-06 83.75 84.16 82.61 83.26 0.8M
2023-07-05 84.74 84.96 84.18 84.35 0.7M
2023-07-03 85.84 86.13 85.35 85.67 0.4M
2023-06-30 86.33 86.81 86.11 86.35 0.8M
2023-06-29 84.35 86.10 84.35 85.73 0.6M
2023-06-28 86.04 86.29 84.58 84.75 1.1M
2023-06-27 84.90 85.94 84.49 85.78 0.6M
2023-06-26 83.50 84.66 83.09 84.47 0.7M
2023-06-23 83.53 83.77 83.06 83.55 1.6M
2023-06-22 85.01 85.01 84.11 84.31 0.7M
2023-06-21 83.49 85.22 83.21 84.96 0.8M
2023-06-20 85.41 85.41 83.92 84.00 1.2M
2023-06-16 85.76 86.30 85.35 86.12 1.8M
2023-06-15 83.94 85.45 83.46 85.40 1.0M
2023-06-14 85.10 85.29 83.65 84.14 1.0M
2023-06-13 83.56 85.22 83.56 85.19 1.1M
2023-06-12 82.55 83.74 82.18 83.56 0.6M
2023-06-09 82.99 83.24 81.85 82.55 0.6M
2023-06-08 81.90 83.09 81.49 82.92 1.2M
2023-06-07 79.87 82.57 79.83 82.37 1.0M
2023-06-06 78.77 80.43 78.52 80.16 0.8M
2023-06-05 79.49 79.69 78.18 78.91 0.6M
2023-06-02 77.85 79.86 77.77 79.80 0.6M
2023-06-01 76.46 77.58 75.96 77.19 0.9M
2023-05-31 76.53 76.78 75.77 76.49 7.4M
2023-05-30 77.49 77.61 76.55 76.84 0.7M
2023-05-26 76.30 77.38 76.07 77.13 0.7M
2023-05-25 76.21 76.68 75.68 76.29 0.5M
2023-05-24 76.71 76.75 75.49 75.78 0.6M
2023-05-23 78.48 79.08 76.93 76.99 0.6M
2023-05-22 78.11 78.96 77.88 78.94 0.9M
2023-05-19 79.08 79.11 77.75 78.05 0.4M
2023-05-18 77.39 78.59 77.12 78.47 0.7M
2023-05-17 77.44 77.73 76.89 77.40 0.5M
2023-05-16 76.54 77.30 76.23 76.97 0.7M
2023-05-15 77.12 77.57 76.72 77.12 0.4M
2023-05-12 77.77 78.21 76.52 77.14 0.4M
2023-05-11 77.79 78.23 76.59 77.45 0.6M
2023-05-10 78.31 78.33 77.08 78.13 0.6M
2023-05-09 78.22 78.67 77.77 77.85 0.7M
2023-05-08 78.78 78.78 77.69 78.29 0.7M
2023-05-05 79.29 79.67 78.24 78.64 0.9M
2023-05-04 79.00 79.48 78.00 78.29 0.8M
2023-05-03 80.30 80.76 78.28 78.70 1.3M
2023-05-02 80.27 80.47 78.79 79.86 1.8M
2023-05-01 79.65 80.90 79.55 80.27 1.1M
2023-04-28 77.99 79.45 77.86 79.29 1.7M
2023-04-27 72.00 78.22 71.50 77.65 2.7M
2023-04-26 69.36 69.97 68.78 68.96 1.2M
2023-04-25 70.37 70.74 70.00 70.09 0.8M
2023-04-24 70.70 71.30 70.43 70.55 0.7M
2023-04-21 70.87 71.07 70.29 70.95 0.8M
2023-04-20 70.08 70.75 69.76 70.62 0.8M
2023-04-19 70.75 70.89 70.10 70.43 0.6M
2023-04-18 71.41 71.58 70.63 70.95 0.6M
2023-04-17 70.92 71.15 70.48 71.11 0.6M
2023-04-14 71.00 71.63 70.32 70.72 0.6M
2023-04-13 70.73 71.15 69.62 71.11 0.7M
2023-04-12 70.70 71.11 70.39 70.66 0.5M
2023-04-11 70.17 70.66 69.99 70.27 0.5M
2023-04-10 68.77 69.82 68.76 69.81 0.4M
2023-04-06 69.53 69.63 68.80 69.04 0.5M
2023-04-05 70.25 70.50 68.96 69.54 0.8M
2023-04-04 72.47 72.47 70.32 70.70 0.9M
2023-04-03 72.79 73.08 71.96 72.38 1.0M
2023-03-31 72.25 73.10 72.09 73.01 0.8M
2023-03-30 71.86 72.16 71.69 71.75 0.6M
2023-03-29 71.14 71.41 70.77 71.33 0.8M
2023-03-28 70.00 70.48 69.89 70.43 0.6M
2023-03-27 69.81 69.99 69.30 69.90 1.1M
2023-03-24 68.58 69.12 67.98 69.05 0.8M
2023-03-23 68.35 69.96 68.13 69.04 1.1M
2023-03-22 69.46 69.95 68.25 68.30 0.6M
2023-03-21 69.74 70.00 68.76 69.49 0.7M
2023-03-20 67.71 69.03 67.63 68.93 0.6M
2023-03-17 67.95 67.95 66.71 67.25 1.3M
2023-03-16 66.59 68.35 66.54 68.07 0.8M
2023-03-15 67.81 68.00 66.17 67.17 1.0M
2023-03-14 68.31 69.18 67.84 68.90 0.8M
2023-03-13 66.94 68.05 66.47 67.14 0.7M
2023-03-10 69.17 69.17 66.95 67.65 0.9M
2023-03-09 70.10 70.41 68.84 69.10 0.6M
2023-03-08 69.70 70.04 69.48 69.88 0.7M
2023-03-07 70.43 70.50 69.42 69.66 0.8M
2023-03-06 71.09 71.27 70.24 70.39 0.8M
2023-03-03 70.00 71.08 69.63 71.08 1.1M
2023-03-02 68.84 69.94 68.61 69.87 1.0M
2023-03-01 69.25 69.79 69.02 69.17 1.3M
2023-02-28 69.87 70.49 69.54 69.54 9.5M
2023-02-27 70.19 71.04 69.90 69.97 1.1M
2023-02-24 69.35 69.90 68.82 69.66 1.0M
2023-02-23 70.67 71.32 69.63 70.30 1.1M
2023-02-22 70.53 71.16 70.30 70.42 0.8M
2023-02-21 71.73 71.99 70.28 70.31 1.1M
2023-02-17 71.51 72.65 71.36 72.47 0.7M
2023-02-16 71.46 72.42 71.22 71.47 0.6M
2023-02-15 71.70 72.87 71.70 72.45 0.6M
2023-02-14 71.97 72.49 71.27 71.89 0.8M
2023-02-13 70.96 72.23 70.83 72.05 0.9M
2023-02-10 69.93 71.23 69.81 70.82 1.5M
2023-02-09 70.54 70.79 68.94 68.96 0.6M
2023-02-08 70.38 70.85 69.97 70.17 0.4M
2023-02-07 70.51 71.17 69.65 70.85 0.8M
2023-02-06 70.77 71.34 70.77 71.00 1.0M
2023-02-03 70.81 71.49 70.76 71.31 0.9M
2023-02-02 71.90 72.50 71.18 71.42 1.2M
2023-02-01 68.28 70.89 68.10 70.55 1.2M
2023-01-31 66.81 68.33 66.81 68.32 1.5M
2023-01-30 67.09 67.71 66.45 66.57 0.8M
2023-01-27 66.39 67.83 66.32 67.21 0.8M
2023-01-26 67.46 67.70 65.98 66.62 1.0M
2023-01-25 66.58 67.31 66.09 67.06 0.7M
2023-01-24 66.78 67.79 65.93 67.21 0.5M
2023-01-23 67.18 67.37 66.24 66.76 1.0M
2023-01-20 66.69 67.05 66.12 67.02 1.1M
2023-01-19 68.54 68.68 66.46 66.50 0.8M
2023-01-18 69.59 70.23 68.65 68.78 0.8M
2023-01-17 70.42 70.85 69.38 69.46 0.6M
2023-01-13 69.72 70.72 69.50 70.62 0.7M
2023-01-12 70.52 70.72 69.79 70.03 0.6M
2023-01-11 69.80 70.41 69.57 70.36 0.6M
2023-01-10 69.12 69.97 68.98 69.59 0.5M
2023-01-09 68.66 70.20 68.36 69.10 0.6M
2023-01-06 67.64 68.82 67.37 68.59 0.6M
2023-01-05 68.08 68.58 66.69 66.83 0.7M
2023-01-04 68.30 68.83 67.73 68.44 0.8M
2023-01-03 67.69 68.09 67.00 67.90 0.8M