Graco Inc. GGG
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$77,62+0,78 (+1,02 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $76,57 | -0,35 % | $76,85 | $77,25 | $76,45 | 150,26K |
| 2026-09-30 | $76,84 | -1,61 % | $78,04 | $78,17 | $76,79 | 1,57M |
| 2026-09-29 | $78,10 | -0,19 % | $78,00 | $78,52 | $77,48 | 1,26M |
| 2026-09-28 | $78,25 | +0,50 % | $77,61 | $78,52 | $77,29 | 1,39M |
| 2026-09-25 | $77,86 | +0,92 % | $77,25 | $78,16 | $76,87 | 1,11M |
| 2026-09-24 | $77,15 | -1,56 % | $77,99 | $78,31 | $77,10 | 1,61M |
| 2026-09-23 | $78,37 | +0,94 % | $77,29 | $78,72 | $77,12 | 1,33M |
| 2026-09-22 | $77,64 | +1,37 % | $77,39 | $77,84 | $76,91 | 1,98M |
| 2026-09-21 | $76,59 | +0,43 % | $76,59 | $77,05 | $76,04 | 1,43M |
| 2026-09-18 | $76,26 | -0,43 % | $76,52 | $76,52 | $75,86 | 3,72M |
| 2026-09-17 | $76,59 | +0,41 % | $77,39 | $77,88 | $75,68 | 1,20M |
| 2026-09-16 | $76,28 | -0,73 % | $77,01 | $77,25 | $75,92 | 1,18M |
| 2026-09-15 | $76,84 | +0,39 % | $76,79 | $76,97 | $76,03 | 1,51M |
| 2026-09-14 | $76,54 | -0,21 % | $76,34 | $76,83 | $76,06 | 1,61M |
| 2026-09-11 | $76,70 | +0,96 % | $76,68 | $77,08 | $76,46 | 1,69M |
| 2026-09-10 | $75,97 | -0,58 % | $76,22 | $76,24 | $75,04 | 1,58M |
| 2026-09-09 | $76,41 | -0,80 % | $76,68 | $76,72 | $76,27 | 1,09M |
| 2026-09-08 | $77,03 | -1,09 % | $77,65 | $77,76 | $76,55 | 1,31M |
| 2026-09-04 | $77,88 | 0,00 % | $77,49 | $78,24 | $77,09 | 1,33M |
| 2026-09-03 | $77,88 | +0,28 % | $78,48 | $78,60 | $76,98 | 1,72M |
| 2026-09-02 | $77,66 | +1,08 % | $77,16 | $77,74 | $75,90 | 2,24M |
| 2026-09-01 | $76,83 | -0,77 % | $77,35 | $77,91 | $76,66 | 1,89M |
| 2026-08-31 | $77,43 | -2,35 % | $79,04 | $79,45 | $76,71 | 19,49M |
| 2026-08-28 | $79,29 | -0,41 % | $79,94 | $79,99 | $78,21 | 1,80M |
| 2026-08-27 | $79,62 | +0,03 % | $79,05 | $79,77 | $78,17 | 1,64M |
| 2026-08-26 | $79,60 | +1,14 % | $78,89 | $79,93 | $78,35 | 2,47M |
| 2026-08-25 | $78,70 | -1,82 % | $80,54 | $81,04 | $78,65 | 1,79M |
| 2026-08-24 | $80,16 | -0,60 % | $81,03 | $81,80 | $80,12 | 1,79M |
| 2026-08-21 | $80,64 | -1,31 % | $82,20 | $82,44 | $80,50 | 1,71M |
| 2026-08-20 | $81,71 | -1,19 % | $82,15 | $82,94 | $81,51 | 1,86M |
| 2026-08-19 | $82,69 | +2,07 % | $81,35 | $82,70 | $80,77 | 1,47M |
| 2026-08-18 | $81,01 | -0,66 % | $82,04 | $82,27 | $80,69 | 922,60K |
| 2026-08-17 | $81,55 | -0,48 % | $81,53 | $82,03 | $81,26 | 1,30M |
| 2026-08-14 | $81,94 | -0,39 % | $82,09 | $82,24 | $81,13 | 1,08M |
| 2026-08-13 | $82,26 | -0,28 % | $82,73 | $82,88 | $80,68 | 1,61M |
| 2026-08-12 | $82,49 | -1,25 % | $83,18 | $83,58 | $81,52 | 1,25M |
| 2026-08-11 | $83,53 | +0,18 % | $83,29 | $84,30 | $83,29 | 1,17M |
| 2026-08-10 | $83,38 | -0,19 % | $83,10 | $83,39 | $82,61 | 1,50M |
| 2026-08-07 | $83,54 | +0,59 % | $82,81 | $83,96 | $82,52 | 1,32M |
| 2026-08-06 | $83,05 | +0,67 % | $83,00 | $83,41 | $82,45 | 1,14M |
| 2026-08-05 | $82,50 | +0,23 % | $82,50 | $82,63 | $81,73 | 1,16M |
| 2026-08-04 | $82,31 | +2,50 % | $80,47 | $82,42 | $79,53 | 1,20M |
| 2026-08-03 | $80,30 | +1,16 % | $80,12 | $80,95 | $79,66 | 1,19M |
| 2026-07-31 | $79,38 | -0,76 % | $79,71 | $79,92 | $79,01 | 1,84M |
| 2026-07-30 | $79,99 | -1,50 % | $81,00 | $81,65 | $79,07 | 1,41M |
| 2026-07-29 | $81,21 | -1,28 % | $81,57 | $82,20 | $80,83 | 1,63M |
| 2026-07-28 | $82,26 | +2,26 % | $81,24 | $83,41 | $80,54 | 1,79M |
| 2026-07-27 | $80,44 | +1,18 % | $79,64 | $80,51 | $79,10 | 1,37M |
| 2026-07-24 | $79,50 | +2,25 % | $78,66 | $80,65 | $78,66 | 2,12M |
| 2026-07-23 | $77,75 | +5,24 % | $76,03 | $78,33 | $75,04 | 2,72M |
| 2026-07-22 | $73,88 | +1,03 % | $73,46 | $74,20 | $73,46 | 1,33M |
| 2026-07-21 | $73,13 | -0,68 % | $73,64 | $74,20 | $73,02 | 2,34M |
| 2026-07-20 | $73,63 | -1,29 % | $74,40 | $74,49 | $73,28 | 1,26M |
| 2026-07-17 | $74,59 | -2,07 % | $75,85 | $76,72 | $74,53 | 1,19M |
| 2026-07-16 | $76,17 | +3,63 % | $73,41 | $76,26 | $73,41 | 1,47M |
| 2026-07-15 | $73,50 | -0,42 % | $73,63 | $74,11 | $73,17 | 1,06M |
| 2026-07-14 | $73,81 | -0,15 % | $74,54 | $74,76 | $73,62 | 993,40K |
| 2026-07-13 | $73,92 | -0,11 % | $74,16 | $74,91 | $73,64 | 1,07M |
| 2026-07-10 | $74,00 | +1,11 % | $73,25 | $74,51 | $73,25 | 825,70K |
| 2026-07-09 | $73,19 | -0,05 % | $72,64 | $74,04 | $72,51 | 1,46M |
| 2026-07-08 | $73,23 | -2,62 % | $74,52 | $74,65 | $73,03 | 1,26M |
| 2026-07-07 | $75,20 | -0,62 % | $75,82 | $75,90 | $74,55 | 1,17M |
| 2026-07-06 | $75,67 | +0,57 % | $75,07 | $75,78 | $74,60 | 1,28M |
| 2026-07-02 | $75,24 | +0,56 % | $75,21 | $75,40 | $74,50 | 1,30M |
| 2026-07-01 | $74,82 | -1,04 % | $75,79 | $76,06 | $74,58 | 1,41M |
| 2026-06-30 | $75,61 | -0,21 % | $75,91 | $75,97 | $75,20 | 1,55M |
| 2026-06-29 | $75,77 | -0,85 % | $76,06 | $76,27 | $74,97 | 1,08M |
| 2026-06-26 | $76,42 | +0,63 % | $76,00 | $76,52 | $75,43 | 1,72M |
| 2026-06-25 | $75,94 | +1,25 % | $75,27 | $76,87 | $75,07 | 1,94M |
| 2026-06-24 | $75,00 | +1,13 % | $74,02 | $75,54 | $73,15 | 1,69M |
| 2026-06-23 | $74,16 | -1,79 % | $74,91 | $75,61 | $74,15 | 1,06M |
| 2026-06-22 | $75,51 | -0,68 % | $75,78 | $76,21 | $74,94 | 1,46M |
| 2026-06-18 | $76,03 | +1,01 % | $76,01 | $76,80 | $75,72 | 2,31M |
| 2026-06-17 | $75,27 | -1,31 % | $76,04 | $77,12 | $74,96 | 1,41M |
| 2026-06-16 | $76,27 | +1,49 % | $75,42 | $76,34 | $75,42 | 1,14M |
| 2026-06-15 | $75,15 | +0,74 % | $75,59 | $75,86 | $74,99 | 1,16M |
| 2026-06-12 | $74,60 | +0,65 % | $74,72 | $74,93 | $73,99 | 1,01M |
| 2026-06-11 | $74,12 | +0,88 % | $73,89 | $74,67 | $73,28 | 1,79M |
| 2026-06-10 | $73,47 | -3,15 % | $75,73 | $75,80 | $73,26 | 1,20M |
| 2026-06-09 | $75,86 | +2,29 % | $74,40 | $75,99 | $74,38 | 1,10M |
| 2026-06-08 | $74,16 | -0,24 % | $73,87 | $74,98 | $73,86 | 1,30M |
| 2026-06-05 | $74,34 | +0,04 % | $74,26 | $74,86 | $73,99 | 1,22M |
| 2026-06-04 | $74,31 | +0,70 % | $74,77 | $75,20 | $73,78 | 1,40M |
| 2026-06-03 | $73,79 | -0,35 % | $73,75 | $74,62 | $73,48 | 1,18M |
| 2026-06-02 | $74,05 | +0,12 % | $74,05 | $74,60 | $73,64 | 1,31M |
| 2026-06-01 | $73,96 | -1,97 % | $74,72 | $75,75 | $73,56 | 1,06M |
| 2026-05-29 | $75,45 | -0,49 % | $75,59 | $75,97 | $75,17 | 2,64M |
| 2026-05-28 | $75,82 | -0,26 % | $75,18 | $75,82 | $74,44 | 1,69M |
| 2026-05-27 | $76,02 | -0,41 % | $76,47 | $77,27 | $75,87 | 1,27M |
| 2026-05-26 | $76,33 | +0,93 % | $75,76 | $76,41 | $75,53 | 1,28M |