Stockscreener 앱 받기
7.92
1.19%
-0.095
시간 외 거래:
8.00
0.08
+1.01%
Grocery Outlet Holding Corp 주식 (GO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $8.31 | $7.84 | $0.47 | 3,008,913.0 | -1.19% |
| 2026-05-22 | $8.26 | $7.83 | $0.43 | 3,125,664.0 | +0.06% |
| 2026-05-21 | $8.16 | $7.60 | $0.56 | 3,620,490.0 | -1.48% |
| 2026-05-20 | $8.30 | $7.91 | $0.395 | 4,238,041.0 | +0.12% |
| 2026-05-19 | $8.46 | $7.50 | $0.965 | 4,911,141.0 | +6.98% |
| 2026-05-18 | $7.59 | $7.24 | $0.355 | 4,706,998.0 | +2.57% |
| 2026-05-15 | $7.93 | $7.28 | $0.65 | 4,319,475.0 | -3.52% |
| 2026-05-14 | $9.44 | $7.54 | $1.90 | 11,515,122.0 | -0.90% |
| 2026-05-13 | $8.16 | $7.64 | $0.525 | 5,263,711.0 | -2.76% |
| 2026-05-12 | $8.13 | $7.60 | $0.53 | 3,926,399.0 | +1.40% |
| 2026-05-11 | $8.23 | $7.75 | $0.4792 | 3,083,186.0 | -4.15% |
| 2026-05-08 | $8.32 | $7.91 | $0.41 | 2,128,772.0 | +1.87% |
| 2026-05-07 | $8.25 | $7.73 | $0.52 | 2,985,845.0 | +1.01% |
| 2026-05-06 | $8.09 | $7.77 | $0.315 | 2,172,404.0 | +1.53% |
| 2026-05-05 | $8.08 | $7.81 | $0.27 | 2,066,936.0 | -1.51% |
| 2026-05-04 | $8.36 | $7.83 | $0.525 | 2,767,881.0 | -4.67% |
| 2026-05-01 | $8.40 | $7.98 | $0.42 | 2,195,640.0 | +5.56% |
| 2026-04-30 | $8.06 | $7.67 | $0.395 | 3,158,909.0 | +2.86% |
| 2026-04-29 | $7.98 | $7.67 | $0.31 | 2,457,825.0 | -2.53% |
| 2026-04-28 | $8.15 | $7.79 | $0.3644 | 2,267,015.0 | -1.50% |
Grocery Outlet Holding Corp 주식 (GO) 연도별 가격 이력
이 심층 분석에서는 Grocery Outlet Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Grocery Outlet Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Grocery Outlet Holding Corp 주식 (GO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $9.44 | $7.24 | $2.20 | 69,045,531.0 | +0.13% |
| 2026-04 | $8.15 | $6.67 | $1.48 | 61,060,170.0 | +12.20% |
| 2026-03 | $9.85 | $5.66 | $4.19 | 128,134,419.0 | -28.64% |
| 2026-02 | $10.61 | $9.06 | $1.55 | 40,764,752.0 | +3.67% |
| 2026-01 | $10.29 | $8.96 | $1.32 | 49,339,937.0 | -5.64% |
Grocery Outlet Holding Corp 주식 (GO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.55 | $9.74 | $1.81 | 53,557,631.0 | -8.72% |
| 2025-11 | $14.49 | $10.21 | $4.28 | 58,475,986.0 | -18.22% |
| 2025-10 | $16.99 | $13.18 | $3.81 | 58,627,417.0 | -15.20% |
| 2025-09 | $18.79 | $15.07 | $3.72 | 58,830,038.0 | -11.37% |
| 2025-08 | $19.41 | $12.97 | $6.44 | 86,079,198.0 | +37.51% |
| 2025-07 | $14.48 | $12.42 | $2.06 | 53,149,937.0 | +6.04% |
| 2025-06 | $14.13 | $12.34 | $1.79 | 81,424,526.0 | -8.54% |
| 2025-05 | $16.97 | $13.21 | $3.76 | 85,656,858.0 | -19.12% |
| 2025-04 | $16.88 | $13.11 | $3.77 | 74,423,997.0 | +20.10% |
| 2025-03 | $14.03 | $11.09 | $2.94 | 50,223,233.0 | +17.78% |
| 2025-02 | $17.69 | $10.26 | $7.43 | 58,667,310.0 | -26.68% |
| 2025-01 | $17.24 | $14.77 | $2.47 | 36,533,514.0 | +3.72% |
Grocery Outlet Holding Corp 주식 (GO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.88 | $15.04 | $5.84 | 27,343,366.0 | -28.33% |
| 2024-11 | $21.67 | $14.21 | $7.46 | 50,138,473.0 | +46.85% |
| 2024-10 | $17.58 | $13.60 | $3.98 | 43,724,136.0 | -18.52% |
| 2024-09 | $19.03 | $15.72 | $3.31 | 37,864,788.0 | -7.34% |
| 2024-08 | $21.00 | $17.46 | $3.54 | 43,612,937.0 | -3.17% |
| 2024-07 | $22.55 | $18.79 | $3.76 | 43,927,449.0 | -11.57% |
| 2024-06 | $22.31 | $20.18 | $2.13 | 41,886,705.0 | +0.59% |
| 2024-05 | $26.25 | $19.73 | $6.52 | 52,781,711.0 | -15.33% |
| 2024-04 | $28.98 | $25.56 | $3.42 | 25,236,636.0 | -9.76% |
| 2024-03 | $29.13 | $25.61 | $3.52 | 26,366,412.0 | +11.59% |
| 2024-02 | $29.19 | $23.41 | $5.78 | 27,289,611.0 | +4.08% |
| 2024-01 | $28.07 | $24.75 | $3.32 | 22,658,503.0 | -8.09% |
2.31%
3.06%
자본화:
|
볼륨(24시간):