Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	72.36	70.77	72.16	70.84	624800.0	70.84
2021-02-12	72.1	71.17	71.58	71.87	400300.0	71.87
2021-02-11	72.53	71.15	72.1	71.92	526400.0	71.92
2021-02-10	73.04	71.63	72.86	71.91	362200.0	71.91
2021-02-09	72.46	71.56	72.08	72.15	721200.0	72.15
2021-02-08	73.21	71.83	72.29	72.21	1116100.0	72.21
2021-02-05	71.84	70.57	71.22	71.79	418600.0	71.79
2021-02-04	71.6	70.29	71.09	70.43	441300.0	70.43
2021-02-03	71.22	70.15	70.74	70.66	448200.0	70.66
2021-02-02	70.91	69.75	70.17	70.74	688200.0	70.74
2021-02-01	69.87	68.31	69.4	69.37	834600.0	69.37
2021-01-29	70.42	68.91	70.33	68.94	1515500.0	68.94
2021-01-28	71.68	69.1	69.49	70.45	1807700.0	70.45
2021-01-27	71.43	68.14	70.71	68.59	1059200.0	68.59
2021-01-26	76.24	71.05	75.1	71.09	1006100.0	71.09
2021-01-25	76.1	73.5	75.83	74.76	861700.0	74.76
2021-01-22	76.83	75.1	76.01	75.83	425400.0	75.83
2021-01-21	76.98	75.92	76.75	76.17	462700.0	76.17
2021-01-20	76.75	75.63	75.71	76.69	714900.0	76.69
2021-01-19	76.53	75.05	75.76	75.33	689300.0	75.33
2021-01-15	74.68	72.9	74.29	73.54	667300.0	73.54
2021-01-14	75.34	74.17	74.68	75.0	436000.0	74.81
2021-01-13	75.73	74.25	75.66	74.29	496900.0	74.1
2021-01-12	76.19	74.76	75.02	75.65	388600.0	75.46
2021-01-11	75.83	74.31	74.66	75.35	491900.0	75.16
2021-01-08	75.66	73.53	74.91	74.88	423300.0	74.69
2021-01-07	74.99	72.37	73.16	74.96	664200.0	74.77
2021-01-06	73.34	70.56	70.56	72.87	1714000.0	72.69
2021-01-05	71.79	69.85	70.7	70.12	792000.0	69.94
2021-01-04	72.55	69.56	72.47	70.6	617900.0	70.42
2020-12-31	72.6	71.48	72.2	72.35	482500.0	72.17
2020-12-30	72.66	71.91	72.0	72.21	248100.0	72.03
2020-12-29	72.98	71.26	72.92	71.84	500600.0	71.66
2020-12-28	73.45	72.59	73.45	72.82	278800.0	72.64
2020-12-24	73.01	72.37	72.94	72.84	111600.0	72.66
2020-12-23	73.17	72.3	72.52	72.74	443400.0	72.56
2020-12-22	72.76	71.78	71.92	72.47	428800.0	72.29
2020-12-21	72.21	70.0	70.5	71.99	473200.0	71.81
2020-12-18	72.43	71.23	71.84	71.69	1534400.0	71.51
2020-12-17	71.65	70.47	70.47	71.37	680600.0	71.19
2020-12-16	70.65	68.96	70.1	70.33	857300.0	70.15
2020-12-15	70.65	69.74	70.26	70.12	623700.0	69.94
2020-12-14	71.99	69.56	70.17	69.6	1201000.0	69.43
2020-12-11	70.07	67.98	68.05	69.98	812700.0	69.8
2020-12-10	68.5	67.42	67.85	68.38	726600.0	68.21
2020-12-09	68.37	66.84	67.73	68.2	870000.0	68.03
2020-12-08	68.04	66.58	66.58	67.73	639000.0	67.56
2020-12-07	67.41	66.66	67.04	67.08	432700.0	66.91
2020-12-04	67.25	66.29	66.39	66.99	570900.0	66.82
2020-12-03	66.99	65.95	66.72	66.14	409700.0	65.97
2020-12-02	67.73	66.35	67.37	66.65	460300.0	66.48
2020-12-01	68.58	67.27	68.13	67.47	579000.0	67.3
2020-11-30	68.03	67.39	68.03	67.74	680400.0	67.57
2020-11-27	68.48	67.77	68.23	68.3	166200.0	68.13
2020-11-25	69.22	67.83	69.22	68.02	374000.0	67.85
2020-11-24	69.36	68.62	68.96	69.08	462800.0	68.91
2020-11-23	68.64	68.08	68.4	68.37	302800.0	68.2
2020-11-20	68.78	67.89	68.5	68.12	428900.0	67.95
2020-11-19	68.79	67.61	67.79	68.45	429200.0	68.28
2020-11-18	68.36	67.32	68.11	67.86	451300.0	67.69
2020-11-17	68.52	67.36	68.15	67.93	328700.0	67.76
2020-11-16	68.99	67.75	68.5	68.83	562200.0	68.66
2020-11-13	68.64	67.74	67.81	67.99	348400.0	67.82
2020-11-12	67.75	66.81	67.62	67.23	526000.0	67.06
2020-11-11	68.07	67.1	67.74	67.86	788200.0	67.69
2020-11-10	67.89	66.63	66.9	67.53	596800.0	67.36
2020-11-09	69.91	66.33	68.86	66.35	1126600.0	66.18
2020-11-06	66.21	65.31	65.59	65.93	317900.0	65.76
2020-11-05	66.0	64.93	65.12	65.49	505300.0	65.33
2020-11-04	64.8	62.25	63.27	64.22	690600.0	64.06
2020-11-03	63.91	63.02	63.44	63.36	767900.0	63.2
2020-11-02	63.03	61.99	62.74	62.66	737200.0	62.5
2020-10-30	62.05	60.84	61.58	61.9	1325100.0	61.74
2020-10-29	62.12	60.65	60.88	61.86	889700.0	61.7
2020-10-28	62.45	61.0	61.91	61.01	600300.0	60.86
2020-10-27	63.98	62.23	63.98	62.84	928300.0	62.68
2020-10-26	64.03	62.87	63.47	63.95	637800.0	63.79
2020-10-23	65.2	63.48	65.03	64.11	872300.0	63.95
2020-10-22	67.0	64.13	66.0	64.46	1038500.0	64.3
2020-10-21	65.86	64.7	65.2	64.7	478600.0	64.54
2020-10-20	65.99	64.79	64.92	65.18	427900.0	65.02
2020-10-19	65.72	64.32	65.42	64.72	324500.0	64.56
2020-10-16	66.14	65.08	65.31	65.57	463700.0	65.41
2020-10-15	65.89	64.55	65.02	65.36	534200.0	65.02
2020-10-14	65.94	64.78	64.8	65.73	481700.0	65.39
2020-10-13	65.0	64.31	64.77	64.82	403300.0	64.48
2020-10-12	65.0	64.44	64.58	64.85	282500.0	64.51
2020-10-09	64.92	64.16	64.22	64.55	574100.0	64.22
2020-10-08	63.99	63.33	63.65	63.98	573800.0	63.65
2020-10-07	63.59	62.27	62.51	63.33	594200.0	63.0
2020-10-06	62.8	61.26	61.67	61.85	609600.0	61.53
2020-10-05	61.99	61.09	61.68	61.66	772600.0	61.34
2020-10-02	61.68	60.52	60.52	60.93	585900.0	60.61
2020-10-01	62.17	61.17	61.74	61.55	408000.0	61.23
2020-09-30	62.01	60.73	61.57	61.35	677100.0	61.03
2020-09-29	61.99	61.07	61.37	61.35	415900.0	61.03
2020-09-28	61.83	61.03	61.15	61.16	405400.0	60.84
2020-09-25	60.61	59.4	59.77	60.51	388700.0	60.2
2020-09-24	60.8	59.02	59.21	60.25	606100.0	59.94
2020-09-23	60.73	59.31	60.16	59.36	680800.0	59.05
2020-09-22	60.34	59.06	59.37	60.34	555300.0	60.03
2020-09-21	60.18	58.78	60.18	59.48	768900.0	59.17
2020-09-18	61.91	60.56	61.4	61.1	1358900.0	60.78
2020-09-17	61.5	59.53	60.34	61.03	750900.0	60.71
2020-09-16	61.71	60.83	61.41	61.04	525900.0	60.72
2020-09-15	61.4	60.62	61.0	61.08	658000.0	60.76
2020-09-14	61.38	60.51	60.79	60.85	501200.0	60.53
2020-09-11	60.59	59.31	59.4	60.18	739800.0	59.87
2020-09-10	59.56	58.78	59.13	59.09	628300.0	58.78
2020-09-09	59.47	58.37	58.48	59.13	545200.0	58.82
2020-09-08	58.74	57.22	58.26	57.87	575100.0	57.57
2020-09-04	59.13	58.05	58.85	58.5	435400.0	58.2
2020-09-03	59.82	57.81	59.75	58.33	485900.0	58.03
2020-09-02	60.18	58.81	59.0	60.0	481400.0	59.69
2020-09-01	58.86	57.57	58.12	58.76	345900.0	58.46
2020-08-31	58.2	57.85	58.07	58.02	425200.0	57.72
2020-08-28	58.25	57.64	58.17	58.17	339900.0	57.87
2020-08-27	58.9	58.08	58.85	58.11	288900.0	57.81
2020-08-26	58.89	58.03	58.5	58.62	378200.0	58.32
2020-08-25	58.5	57.54	58.2	58.4	520000.0	58.1
2020-08-24	58.19	57.34	57.59	58.16	449000.0	57.86
2020-08-21	57.33	56.6	56.81	57.23	801300.0	56.93
2020-08-20	57.09	56.05	56.59	57.0	497200.0	56.7
2020-08-19	57.68	56.94	57.42	57.1	724000.0	56.8
2020-08-18	57.64	56.91	57.06	57.16	412900.0	56.86
2020-08-17	57.76	56.97	57.25	57.16	411200.0	56.86
2020-08-14	57.45	56.74	56.74	57.17	371500.0	56.87
2020-08-13	57.62	56.95	57.21	57.13	365300.0	56.83
2020-08-12	58.08	57.21	57.73	57.68	539600.0	57.38
2020-08-11	57.78	55.39	55.5	57.38	1076300.0	57.08
2020-08-10	55.23	54.58	54.78	55.01	419500.0	54.73
2020-08-07	54.8	54.09	54.19	54.73	401500.0	54.45
2020-08-06	54.46	53.6	54.08	54.15	503500.0	53.87
2020-08-05	54.43	53.71	53.74	54.31	485900.0	54.03
2020-08-04	53.69	52.91	53.04	53.57	629700.0	53.29
2020-08-03	53.81	53.26	53.45	53.46	573500.0	53.18
2020-07-31	53.33	52.41	52.85	53.24	821500.0	52.96
2020-07-30	53.22	52.33	53.1	53.08	553900.0	52.81
2020-07-29	53.99	53.41	53.5	53.68	436000.0	53.4
2020-07-28	54.24	53.19	54.01	53.25	493900.0	52.97
2020-07-27	54.7	53.06	53.14	54.23	722800.0	53.95
2020-07-24	54.49	52.94	54.44	53.34	603000.0	53.06
2020-07-23	55.7	53.44	53.76	54.46	1402700.0	54.18
2020-07-22	52.86	52.1	52.13	52.25	688700.0	51.98
2020-07-21	52.91	52.21	52.27	52.29	876100.0	52.02
2020-07-20	52.63	51.91	52.18	51.98	961400.0	51.71
2020-07-17	52.9	52.11	52.19	52.37	469000.0	52.1
2020-07-16	52.99	52.11	52.4	52.35	390600.0	51.9
2020-07-15	52.9	51.73	52.2	52.51	579400.0	52.06
2020-07-14	51.46	48.97	49.0	51.42	811300.0	50.98
2020-07-13	49.66	48.63	48.85	48.65	352200.0	48.24
2020-07-10	48.48	47.42	47.87	48.42	659000.0	48.01
2020-07-09	48.35	47.4	47.85	47.94	585700.0	47.53
2020-07-08	48.02	47.23	47.69	47.63	570100.0	47.23
2020-07-07	48.31	47.65	47.88	47.69	472700.0	47.28
2020-07-06	49.42	48.18	49.42	48.27	613800.0	47.86
2020-07-02	48.98	47.97	48.09	48.51	555900.0	48.1
2020-07-01	48.24	47.35	47.99	47.42	707100.0	47.02
2020-06-30	48.21	47.28	47.33	47.99	658500.0	47.58
2020-06-29	47.82	46.86	47.22	47.47	544800.0	47.07
2020-06-26	47.41	46.44	46.77	46.83	2737500.0	46.43
2020-06-25	47.0	45.48	46.14	46.9	731800.0	46.5
2020-06-24	47.29	45.99	47.28	46.41	927600.0	46.02
2020-06-23	48.66	47.76	48.6	47.82	531500.0	47.41
2020-06-22	48.61	47.63	48.29	48.01	691200.0	47.6
2020-06-19	49.1	47.95	48.81	48.45	861400.0	48.04
2020-06-18	48.92	48.29	48.7	48.38	663500.0	47.97
2020-06-17	49.44	48.58	49.06	49.02	468000.0	48.6
2020-06-16	50.62	48.4	50.37	48.94	683700.0	48.52
2020-06-15	49.22	47.41	47.52	48.75	660900.0	48.34
2020-06-12	50.63	47.46	50.62	48.65	630300.0	48.24
2020-06-11	51.37	49.29	51.03	49.31	783300.0	48.89
2020-06-10	53.87	52.66	53.34	52.74	1244000.0	52.29
2020-06-09	53.63	52.4	52.98	53.26	1316100.0	52.81
2020-06-08	53.88	52.51	52.62	53.78	1121700.0	53.32
2020-06-05	52.89	51.86	52.0	52.59	820900.0	52.14
2020-06-04	50.82	48.99	48.99	50.77	860100.0	50.34
2020-06-03	49.63	48.96	49.28	49.54	491500.0	49.12
2020-06-02	48.99	48.28	48.79	48.62	497800.0	48.21
2020-06-01	48.83	48.01	48.41	48.42	412900.0	48.01
2020-05-29	48.5	47.76	48.35	48.21	673200.0	47.8
2020-05-28	49.39	48.05	48.85	48.71	548300.0	48.3
2020-05-27	48.76	47.74	48.28	48.47	434900.0	48.06
2020-05-26	47.96	46.76	47.08	47.58	885300.0	47.18
2020-05-22	46.36	45.5	46.36	45.87	375800.0	45.48
2020-05-21	46.75	46.17	46.24	46.45	774400.0	46.06
2020-05-20	47.17	46.42	47.0	46.53	450000.0	46.13
2020-05-19	47.0	46.0	46.0	46.32	782100.0	45.93
2020-05-18	46.52	45.67	45.82	46.23	811400.0	45.84
2020-05-15	44.33	43.32	43.62	44.21	1298800.0	43.83
2020-05-14	44.11	41.79	42.93	43.98	933400.0	43.61
2020-05-13	44.88	43.08	44.71	43.62	1072700.0	43.25
2020-05-12	46.94	44.95	46.65	44.95	570900.0	44.57
2020-05-11	47.07	45.59	45.86	46.57	932300.0	46.17
2020-05-08	47.03	46.26	46.26	46.33	774400.0	45.94
2020-05-07	46.54	45.27	46.1	45.47	659400.0	45.08
2020-05-06	45.55	44.51	44.77	45.26	741300.0	44.88
2020-05-05	45.28	44.37	44.89	44.58	695000.0	44.2
2020-05-04	44.53	43.83	44.4	44.38	615600.0	44.0
2020-05-01	45.02	43.65	44.08	44.78	746000.0	44.4
2020-04-30	45.79	44.59	45.65	44.66	1965600.0	44.28
2020-04-29	47.34	46.08	47.03	46.71	754000.0	46.31
2020-04-28	46.78	45.56	46.7	45.9	641500.0	45.51
2020-04-27	45.95	44.47	44.93	45.83	813400.0	45.44
2020-04-24	44.92	43.81	44.75	44.62	657400.0	44.24
2020-04-23	46.15	43.71	44.57	44.52	1241900.0	44.14
2020-04-22	46.16	44.66	45.33	45.54	656900.0	45.15
2020-04-21	45.48	44.1	45.06	44.56	829800.0	44.18
2020-04-20	46.99	45.22	45.84	46.36	662900.0	45.97
2020-04-17	48.0	46.27	47.57	46.74	825600.0	46.34
2020-04-16	46.95	45.43	46.58	46.3	635100.0	45.73
2020-04-15	46.91	45.94	46.56	46.51	878800.0	45.94
2020-04-14	47.99	46.9	47.25	47.59	666200.0	47.01
2020-04-13	47.88	45.67	47.69	45.99	735400.0	45.43
2020-04-09	49.29	47.6	49.19	47.97	848700.0	47.38
2020-04-08	48.89	46.03	46.73	48.48	741800.0	47.89
2020-04-07	48.38	45.96	48.05	46.04	1211100.0	45.48
2020-04-06	47.96	46.29	47.56	46.64	1295400.0	46.07
2020-04-03	47.24	44.97	46.08	45.57	725400.0	45.01
2020-04-02	46.9	45.23	45.26	46.47	1027700.0	45.9
2020-04-01	47.1	44.8	46.52	45.51	1225500.0	44.95
2020-03-31	49.1	47.44	47.48	48.73	819900.0	48.13
2020-03-30	48.18	45.23	45.76	48.05	947400.0	47.46
2020-03-27	46.57	44.63	44.88	45.49	919900.0	44.93
2020-03-26	47.0	43.62	44.47	46.79	1045800.0	46.22
2020-03-25	46.4	44.18	45.79	44.42	1297900.0	43.88
2020-03-24	45.73	41.19	41.37	45.62	1365200.0	45.06
2020-03-23	41.59	38.43	40.77	39.46	1456600.0	38.98
2020-03-20	44.46	40.62	43.84	41.18	1801000.0	40.68
2020-03-19	44.24	39.17	40.47	43.56	1521400.0	43.03
2020-03-18	44.33	39.73	42.01	41.04	1827000.0	40.54
2020-03-17	45.26	42.62	43.27	45.07	1794200.0	44.52
2020-03-16	45.38	41.08	41.52	42.49	1872000.0	41.97
2020-03-13	46.68	42.77	44.92	46.62	1953600.0	46.05
2020-03-12	45.58	42.65	44.71	42.82	2064900.0	42.3
2020-03-11	50.67	47.35	50.09	47.93	1609300.0	47.34
2020-03-10	51.62	49.2	49.78	51.6	1589400.0	50.97
2020-03-09	48.87	46.97	47.22	48.33	1174600.0	47.74
2020-03-06	50.9	49.0	49.13	50.75	1039700.0	50.13
2020-03-05	50.93	49.77	50.52	50.56	858800.0	49.94
2020-03-04	52.03	50.77	51.5	51.85	834500.0	51.21
2020-03-03	52.98	50.37	51.65	50.55	961300.0	49.93
2020-03-02	51.74	49.05	49.74	51.7	1070800.0	51.07
2020-02-28	50.33	48.55	49.04	49.32	1561200.0	48.72
2020-02-27	53.26	50.91	52.63	50.91	1334000.0	50.29
2020-02-26	54.65	53.53	54.0	53.69	915400.0	53.03
2020-02-25	55.41	53.27	55.36	53.53	683200.0	52.87
2020-02-24	55.67	54.07	54.32	55.16	890400.0	54.48
2020-02-21	56.47	55.9	56.27	56.34	673100.0	55.65
2020-02-20	56.88	56.07	56.64	56.63	400800.0	55.94
2020-02-19	56.99	56.3	56.59	56.86	678700.0	56.16
2020-02-18	56.39	55.65	55.85	56.38	706800.0	55.69

名前	Graco Inc. Common Stock
ティッカー	GGG
国	United States
上場年	nan
セクター	Capital Goods

Graco Inc. Common Stockのデータ

Graco Inc. Common Stockの基本情報

Graco Inc. Common Stockの過去1年の値動き