Graco Inc. (GGG)
NYSE: GGG · Real-Time Price · USD
82.58
-1.40 (-1.67%)
At close: Aug 1, 2025, 4:00 PM
82.58
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202583.1383.2781.5782.5882.58-1.67%666,030
Jul 31, 202583.0684.5783.0683.9883.980.66%934,000
Jul 30, 202584.5784.7583.1283.4383.43-1.35%631,448
Jul 29, 202585.0385.0384.2084.5784.570.11%678,885
Jul 28, 202584.6285.1584.0484.4884.48-0.13%792,767
Jul 25, 202585.3485.3483.3984.5984.59-0.29%1,292,359
Jul 24, 202583.4385.6582.3984.8484.84-2.68%1,724,388
Jul 23, 202587.4787.6986.8987.1887.18-0.02%979,965
Jul 22, 202586.0987.6985.9887.2087.201.17%850,120
Jul 21, 202586.8887.0286.1886.1986.19-0.71%684,034
Jul 18, 202587.9888.0086.1586.8186.53-1.01%566,153
Jul 17, 202586.7387.9186.4987.7087.421.42%749,549
Jul 16, 202586.1086.7184.9386.4786.200.59%711,925
Jul 15, 202587.5087.6285.9685.9685.69-1.38%644,763
Jul 14, 202587.2887.6586.2887.1686.88-0.58%642,985
Jul 11, 202588.1888.4187.3187.6787.39-1.28%628,133
Jul 10, 202588.2289.6788.1088.8188.530.41%684,469
Jul 9, 202588.4588.8887.4988.4588.170.33%399,856
Jul 8, 202587.5888.8486.9888.1687.880.63%640,747
Jul 7, 202588.5088.8287.2987.6187.33-1.33%636,248
Jul 3, 202588.7189.4088.3588.7988.510.34%466,993
Jul 2, 202587.8888.5487.2288.4988.210.94%713,474
Jul 1, 202585.6488.7385.4687.6787.391.98%709,939
Jun 30, 202586.1986.5085.2385.9785.70-0.21%677,405
Jun 27, 202586.3887.0785.8486.1585.88-0.13%1,727,288
Jun 26, 202585.4886.3685.2486.2685.991.14%480,596
Jun 25, 202585.9186.0884.9785.2985.02-0.29%597,921
Jun 24, 202585.4285.7184.9085.5485.270.23%594,461
Jun 23, 202583.9785.4283.5085.3485.071.60%638,625
Jun 20, 202585.0185.2583.6884.0083.73-0.72%1,759,139
Jun 18, 202583.5985.0783.4084.6184.341.21%850,744
Jun 17, 202584.4484.9983.3183.6083.33-1.68%579,262
Jun 16, 202584.3585.0683.9285.0384.761.78%1,000,868
Jun 13, 202584.2184.6883.2583.5483.27-1.87%612,732
Jun 12, 202585.0885.2484.6285.1384.86-0.41%468,773
Jun 11, 202585.5886.0685.2685.4885.21-0.05%715,561
Jun 10, 202585.3685.7884.7385.5285.250.60%426,436
Jun 9, 202585.3285.6384.6485.0184.74-0.02%652,954
Jun 6, 202585.1485.1484.4285.0384.761.26%517,966
Jun 5, 202584.8184.8183.6983.9783.70-0.38%475,315
Jun 4, 202584.6384.6984.0184.2984.02-0.15%624,829
Jun 3, 202583.5984.4883.5784.4284.150.79%562,303
Jun 2, 202584.4584.9282.9183.7683.49-1.06%688,251
May 30, 202584.6485.1684.1784.6684.39-0.01%1,723,119
May 29, 202584.4784.7683.6784.6784.400.94%551,136
May 28, 202584.9785.1083.6683.8883.61-1.25%562,214
May 27, 202584.5684.9783.6784.9484.671.55%632,112
May 23, 202583.5184.0883.1583.6483.37-1.04%459,095
May 22, 202584.4885.0083.9684.5284.25-0.12%545,747
May 21, 202585.8786.3384.4584.6284.35-2.47%533,084