Stockscreener 앱 받기
13.46
1.54%
-0.195
Grocery Outlet Holding Corp 주식 (GO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $13.63 | $13.25 | $0.38 | 727,264.0 | -1.46% |
| 2025-10-30 | $14.37 | $13.64 | $0.73 | 3,020,448.0 | -4.74% |
| 2025-10-29 | $14.61 | $14.06 | $0.55 | 2,117,730.0 | -1.92% |
| 2025-10-28 | $14.81 | $14.19 | $0.62 | 2,687,898.0 | +1.88% |
| 2025-10-27 | $15.15 | $14.32 | $0.825 | 2,852,921.0 | -5.22% |
| 2025-10-24 | $15.55 | $15.12 | $0.435 | 2,100,761.0 | -2.26% |
| 2025-10-23 | $15.66 | $15.04 | $0.62 | 2,397,048.0 | +0.78% |
| 2025-10-22 | $15.76 | $15.24 | $0.515 | 2,112,434.0 | +0.46% |
| 2025-10-21 | $15.71 | $15.25 | $0.455 | 2,487,104.0 | -2.98% |
| 2025-10-20 | $15.92 | $15.31 | $0.61 | 2,935,206.0 | +2.67% |
| 2025-10-17 | $15.44 | $15.02 | $0.42 | 1,804,686.0 | +2.33% |
| 2025-10-16 | $15.51 | $14.93 | $0.58 | 2,205,036.0 | -2.72% |
| 2025-10-15 | $15.72 | $15.32 | $0.40 | 2,641,466.0 | -0.19% |
| 2025-10-14 | $15.93 | $15.14 | $0.79 | 2,278,509.0 | +2.32% |
| 2025-10-13 | $15.67 | $15.07 | $0.60 | 2,126,976.0 | -1.82% |
| 2025-10-10 | $15.80 | $15.30 | $0.50 | 2,469,484.0 | -0.45% |
| 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% |
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 | $13.25 | $3.74 | 55,888,273.0 | -16.14% |
| 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% |
1.89%
1.64%
자본화:
|
볼륨(24시간):