Stockscreener 앱 받기
16.29
0.94%
-0.19
시간 외 거래:
16.30
0.01
+0.06%
Grocery Outlet Holding Corp 주식 (GO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $16.75 | $16.17 | $0.58 | 5,034,205.0 | -1.12% |
| 2025-05-02 | $16.85 | $16.39 | $0.46 | 3,250,677.0 | -1.32% |
| 2025-05-01 | $16.97 | $16.47 | $0.50 | 3,547,736.0 | -0.54% |
| 2025-04-30 | $16.88 | $16.23 | $0.645 | 3,686,334.0 | +0.42% |
| 2025-04-29 | $16.85 | $15.89 | $0.955 | 3,378,226.0 | +4.30% |
| 2025-04-28 | $16.06 | $15.58 | $0.48 | 4,244,767.0 | +2.17% |
| 2025-04-25 | $16.11 | $15.40 | $0.71 | 4,094,188.0 | -0.95% |
| 2025-04-24 | $15.95 | $15.55 | $0.395 | 2,605,620.0 | +0.13% |
| 2025-04-23 | $16.31 | $15.70 | $0.61 | 4,023,793.0 | -1.86% |
| 2025-04-22 | $16.18 | $15.09 | $1.09 | 3,726,225.0 | +2.41% |
| 2025-04-21 | $15.85 | $15.22 | $0.63 | 3,671,614.0 | +3.83% |
| 2025-04-17 | $15.29 | $14.37 | $0.93 | 3,190,845.0 | +3.55% |
| 2025-04-16 | $15.39 | $14.55 | $0.84 | 2,997,837.0 | +5.32% |
| 2025-04-15 | $14.22 | $13.64 | $0.58 | 2,396,727.0 | -2.39% |
| 2025-04-14 | $14.56 | $14.05 | $0.51 | 4,143,522.0 | +0.56% |
| 2025-04-11 | $14.28 | $13.52 | $0.7599 | 3,362,925.0 | -0.35% |
| 2025-04-10 | $14.44 | $13.64 | $0.80 | 3,126,778.0 | +2.53% |
| 2025-04-09 | $14.29 | $13.26 | $1.03 | 3,329,834.0 | +2.82% |
| 2025-04-08 | $13.84 | $13.21 | $0.63 | 2,956,866.0 | -2.60% |
| 2025-04-07 | $14.35 | $13.11 | $1.24 | 4,658,325.0 | +1.02% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $16.97 | $16.17 | $0.80 | 11,832,618.0 | -2.95% |
| 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% |
0.41%
1.23%
자본화:
|
볼륨(24시간):