Stockscreener 앱 받기
15.46
3.37%
-0.54
시간 외 거래:
15.77
0.31
+2.01%
Grocery Outlet Holding Corp 주식 (GO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $16.37 | $15.35 | $1.03 | 2,787,177.0 | -3.37% |
| 2025-10-08 | $16.34 | $15.98 | $0.36 | 1,653,976.0 | -0.56% |
| 2025-10-07 | $16.30 | $15.77 | $0.53 | 2,702,958.0 | -0.19% |
| 2025-10-06 | $16.99 | $16.00 | $0.99 | 3,129,624.0 | -2.13% |
| 2025-10-03 | $16.59 | $16.07 | $0.52 | 2,404,822.0 | +1.79% |
| 2025-10-02 | $16.36 | $15.80 | $0.555 | 1,978,077.0 | -0.12% |
| 2025-10-01 | $16.84 | $15.72 | $1.12 | 4,266,668.0 | +0.93% |
| 2025-09-30 | $16.32 | $15.96 | $0.36 | 2,460,136.0 | +0.06% |
| 2025-09-29 | $16.11 | $15.51 | $0.60 | 3,719,432.0 | +1.26% |
| 2025-09-26 | $16.06 | $15.07 | $0.99 | 3,453,073.0 | +2.79% |
| 2025-09-25 | $15.97 | $15.39 | $0.58 | 5,333,602.0 | -0.90% |
| 2025-09-24 | $15.98 | $15.24 | $0.74 | 2,930,759.0 | +1.77% |
| 2025-09-23 | $15.66 | $15.26 | $0.405 | 1,962,338.0 | -2.05% |
| 2025-09-22 | $16.37 | $15.45 | $0.9197 | 3,367,627.0 | -5.74% |
| 2025-09-19 | $16.98 | $16.38 | $0.605 | 5,846,562.0 | -2.47% |
| 2025-09-18 | $17.27 | $16.62 | $0.655 | 1,872,311.0 | +0.83% |
| 2025-09-17 | $17.27 | $16.64 | $0.64 | 2,542,850.0 | +0.42% |
| 2025-09-16 | $16.94 | $16.52 | $0.42 | 2,927,094.0 | +0.30% |
| 2025-09-15 | $17.78 | $16.66 | $1.12 | 2,384,721.0 | -5.97% |
| 2025-09-12 | $17.93 | $17.43 | $0.5032 | 1,721,480.0 | -0.22% |
| 2025-09-11 | $17.95 | $17.49 | $0.46 | 2,232,400.0 | +1.42% |
| 2025-09-10 | $17.57 | $17.23 | $0.34 | 2,507,128.0 | +0.03% |
| 2025-09-09 | $17.78 | $17.32 | $0.46 | 3,591,416.0 | -1.87% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $16.99 | $15.35 | $1.64 | 21,710,479.0 | -3.68% |
| 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% |
Grocery Outlet Holding Corp 주식 (GO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.80 | $26.76 | $3.04 | 23,083,999.0 | -4.43% |
| 2023-11 | $29.98 | $26.51 | $3.47 | 21,856,967.0 | +1.95% |
| 2023-10 | $29.28 | $26.16 | $3.12 | 19,963,545.0 | -4.09% |
| 2023-09 | $31.19 | $28.19 | $3.00 | 19,974,345.0 | -6.48% |
| 2023-08 | $36.54 | $30.70 | $5.84 | 28,481,645.0 | -7.77% |
| 2023-07 | $33.85 | $29.59 | $4.26 | 18,569,236.0 | +9.28% |
| 2023-06 | $30.80 | $27.70 | $3.11 | 17,456,799.0 | +6.58% |
| 2023-05 | $32.55 | $28.39 | $4.16 | 21,518,086.0 | -3.56% |
| 2023-04 | $30.20 | $27.48 | $2.71 | 16,289,897.0 | +5.38% |
| 2023-03 | $28.83 | $25.71 | $3.12 | 27,539,339.0 | +4.47% |
| 2023-02 | $32.51 | $26.14 | $6.36 | 17,806,599.0 | -10.99% |
| 2023-01 | $30.49 | $28.15 | $2.34 | 16,156,133.0 | +4.11% |
1.30%
자본화:
|
볼륨(24시간):