Grocery Outlet Holding Corp (GO)

GO
🏛️ 미국 →
15.84
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 26.96 27.09 26.76 26.96 1.0M
2023-12-28 27.37 27.37 26.86 26.97 1.2M
2023-12-27 27.30 27.45 27.15 27.33 1.6M
2023-12-26 27.44 27.63 27.12 27.24 1.7M
2023-12-22 27.27 27.70 27.16 27.37 1.3M
2023-12-21 27.08 27.34 26.97 27.24 1.3M
2023-12-20 27.92 27.92 26.97 27.00 1.7M
2023-12-19 28.47 28.52 27.66 27.92 1.4M
2023-12-18 28.75 29.00 28.18 28.39 1.0M
2023-12-15 28.94 28.99 28.64 28.67 1.5M
2023-12-14 29.50 29.80 28.54 28.78 0.9M
2023-12-13 28.01 29.21 27.90 29.19 0.9M
2023-12-12 27.78 28.28 27.22 27.91 2.2M
2023-12-11 29.33 29.75 29.33 29.74 0.8M
2023-12-08 29.68 29.76 29.10 29.25 0.5M
2023-12-07 29.70 29.80 29.42 29.54 1.0M
2023-12-06 28.97 29.53 28.71 29.50 1.2M
2023-12-05 29.17 29.29 28.89 28.96 0.6M
2023-12-04 28.48 29.43 28.47 29.16 0.8M
2023-12-01 28.25 28.55 28.04 28.47 0.6M
2023-11-30 27.80 28.25 27.41 28.21 1.3M
2023-11-29 28.35 28.53 27.88 27.93 0.7M
2023-11-28 28.59 28.67 28.18 28.21 0.8M
2023-11-27 28.52 28.90 28.44 28.71 0.7M
2023-11-24 28.81 29.04 28.48 28.52 0.4M
2023-11-22 28.58 28.98 28.58 28.82 0.5M
2023-11-21 28.16 28.67 28.01 28.41 0.9M
2023-11-20 27.99 28.24 27.88 28.18 0.8M
2023-11-17 28.63 28.94 27.81 28.01 1.0M
2023-11-16 29.38 29.38 28.43 28.44 1.2M
2023-11-15 29.16 29.98 29.08 29.69 1.6M
2023-11-14 28.18 29.32 28.18 29.06 1.5M
2023-11-13 27.44 28.10 27.18 27.99 1.2M
2023-11-10 27.20 27.45 26.91 27.44 0.9M
2023-11-09 27.23 27.40 26.78 27.08 1.0M
2023-11-08 27.00 27.81 26.51 27.15 2.0M
2023-11-07 28.40 28.84 28.16 28.46 1.2M
2023-11-06 28.26 28.65 28.13 28.27 1.1M
2023-11-03 28.54 28.86 28.29 28.36 0.9M
2023-11-02 28.03 28.49 27.90 28.43 1.1M
2023-11-01 27.71 28.13 27.26 27.94 1.1M
2023-10-31 27.70 28.00 27.47 27.67 0.9M
2023-10-30 27.16 27.95 27.09 27.75 1.2M
2023-10-27 27.37 27.41 27.01 27.05 0.7M
2023-10-26 27.52 27.68 27.05 27.34 1.5M
2023-10-25 27.27 27.54 27.10 27.44 0.7M
2023-10-24 27.48 27.67 27.18 27.27 0.7M
2023-10-23 27.56 27.76 27.18 27.31 1.2M
2023-10-20 27.68 27.82 27.47 27.58 0.5M
2023-10-19 27.80 27.85 27.34 27.43 0.8M
2023-10-18 28.13 28.21 27.72 27.87 0.6M
2023-10-17 27.49 28.54 27.49 28.13 0.9M
2023-10-16 27.67 27.99 27.51 27.51 0.5M
2023-10-13 26.92 27.68 26.78 27.52 0.9M
2023-10-12 26.83 26.96 26.47 26.84 0.8M
2023-10-11 27.36 27.37 26.68 26.80 0.9M
2023-10-10 26.33 27.31 26.33 27.30 1.5M
2023-10-09 27.11 27.14 26.16 26.34 1.4M
2023-10-06 28.23 28.27 27.26 27.29 1.0M
2023-10-05 28.45 28.52 28.16 28.24 0.6M
2023-10-04 28.55 28.75 28.17 28.55 0.9M
2023-10-03 28.54 28.77 28.39 28.45 1.1M
2023-10-02 28.83 29.28 28.53 28.67 0.9M
2023-09-29 29.07 29.22 28.72 28.85 0.7M
2023-09-28 28.93 29.13 28.79 28.94 0.7M
2023-09-27 28.93 29.03 28.54 28.86 0.7M
2023-09-26 29.27 29.33 28.73 28.85 0.7M
2023-09-25 28.77 29.34 28.65 29.32 0.6M
2023-09-22 28.42 28.94 28.19 28.80 0.9M
2023-09-21 29.54 29.63 28.39 28.41 1.0M
2023-09-20 29.08 29.76 28.69 29.58 1.5M
2023-09-19 29.20 29.28 28.45 28.64 1.4M
2023-09-18 30.07 30.23 29.07 29.23 1.3M
2023-09-15 29.95 30.34 29.76 30.09 2.4M
2023-09-14 29.93 30.21 29.84 30.01 0.9M
2023-09-13 30.41 30.41 29.79 29.90 0.8M
2023-09-12 30.44 30.48 29.93 30.11 0.8M
2023-09-11 30.68 30.72 30.32 30.38 0.7M
2023-09-08 30.31 30.76 30.26 30.68 0.7M
2023-09-07 30.09 30.41 29.98 30.26 1.3M
2023-09-06 30.37 30.50 29.86 30.01 0.9M
2023-09-05 30.56 31.19 30.38 30.46 1.3M
2023-09-01 30.75 30.85 30.38 30.57 0.8M
2023-08-31 30.83 31.29 30.70 30.85 1.1M
2023-08-30 31.03 31.44 30.91 31.01 1.0M
2023-08-29 31.46 31.64 30.75 31.03 1.1M
2023-08-28 32.41 32.49 31.43 31.56 0.7M
2023-08-25 32.11 32.47 32.01 32.46 0.6M
2023-08-24 32.18 32.47 31.82 31.92 0.7M
2023-08-23 31.91 32.35 31.60 32.33 0.9M
2023-08-22 32.35 32.47 31.65 32.12 1.5M
2023-08-21 33.74 33.79 32.57 32.61 0.9M
2023-08-18 33.16 33.77 32.97 33.70 0.9M
2023-08-17 33.91 34.09 32.82 33.25 1.3M
2023-08-16 34.13 34.36 33.85 33.90 0.9M
2023-08-15 33.91 34.11 33.71 33.98 1.6M
2023-08-14 34.16 34.51 33.52 33.88 1.2M
2023-08-11 34.77 34.86 34.14 34.34 1.4M
2023-08-10 34.75 35.25 34.45 34.68 1.5M
2023-08-09 35.65 36.54 34.43 34.59 3.6M
2023-08-08 33.18 33.41 32.95 33.14 1.3M
2023-08-07 33.29 33.60 33.15 33.21 1.0M
2023-08-04 33.59 33.61 33.18 33.28 1.4M
2023-08-03 33.40 33.73 33.33 33.46 0.9M
2023-08-02 33.22 33.73 33.21 33.40 1.1M
2023-08-01 33.50 33.71 33.31 33.33 0.8M
2023-07-31 33.48 33.67 33.16 33.45 0.9M
2023-07-28 33.60 33.60 33.26 33.45 0.8M
2023-07-27 33.54 33.74 33.35 33.39 0.7M
2023-07-26 33.35 33.85 33.25 33.55 1.2M
2023-07-25 33.23 33.62 33.20 33.35 1.3M
2023-07-24 33.33 33.59 33.18 33.22 1.0M
2023-07-21 33.28 33.44 33.15 33.34 1.3M
2023-07-20 33.27 33.30 32.95 33.13 1.2M
2023-07-19 33.35 33.57 33.11 33.15 1.3M
2023-07-18 33.48 33.84 33.09 33.21 0.9M
2023-07-17 32.84 33.55 32.60 33.31 0.7M
2023-07-14 32.50 32.85 32.30 32.84 0.6M
2023-07-13 32.96 33.26 32.47 32.50 0.9M
2023-07-12 32.67 32.98 32.36 32.86 0.6M
2023-07-11 32.36 32.76 32.23 32.47 0.7M
2023-07-10 31.58 32.53 31.56 32.38 1.1M
2023-07-07 31.50 31.99 31.33 31.61 1.0M
2023-07-06 31.13 31.77 30.96 31.44 0.9M
2023-07-05 30.35 31.28 30.18 31.25 0.9M
2023-07-03 30.71 31.05 29.59 30.36 0.6M
2023-06-30 30.33 30.80 30.15 30.61 0.8M
2023-06-29 29.74 30.34 29.74 30.16 0.8M
2023-06-28 29.64 29.97 29.43 29.88 0.7M
2023-06-27 29.13 29.85 29.04 29.60 0.6M
2023-06-26 29.13 29.52 29.06 29.26 0.7M
2023-06-23 28.53 29.55 28.40 29.05 1.7M
2023-06-22 27.97 28.70 27.75 28.65 1.0M
2023-06-21 28.41 28.46 27.82 27.93 0.8M
2023-06-20 28.79 29.07 28.39 28.41 0.8M
2023-06-16 29.39 29.39 28.65 28.72 1.1M
2023-06-15 29.27 29.43 28.81 29.36 0.7M
2023-06-14 29.25 29.38 29.02 29.30 0.8M
2023-06-13 29.15 29.28 28.82 29.14 0.6M
2023-06-12 27.98 29.14 27.84 29.04 1.1M
2023-06-09 28.26 28.43 27.86 27.94 0.6M
2023-06-08 28.59 28.73 28.25 28.36 0.5M
2023-06-07 28.61 28.87 28.20 28.53 0.6M
2023-06-06 27.86 28.78 27.74 28.73 0.8M
2023-06-05 28.63 28.75 27.82 27.88 1.3M
2023-06-02 28.48 29.37 28.42 28.86 0.9M
2023-06-01 28.52 28.62 27.70 27.97 0.8M
2023-05-31 28.65 29.13 28.39 28.72 0.9M
2023-05-30 29.06 29.09 28.39 28.52 0.8M
2023-05-26 29.04 29.22 28.47 29.17 0.8M
2023-05-25 29.63 29.89 29.04 29.11 0.6M
2023-05-24 30.24 30.45 29.69 30.11 0.8M
2023-05-23 29.81 30.33 29.28 30.00 1.1M
2023-05-22 30.72 30.78 29.87 29.89 0.8M
2023-05-19 30.67 30.81 30.40 30.54 0.6M
2023-05-18 30.46 30.71 30.26 30.64 0.5M
2023-05-17 30.49 30.71 30.06 30.52 0.6M
2023-05-16 30.29 30.89 30.08 30.49 0.7M
2023-05-15 30.50 30.59 30.00 30.57 1.1M
2023-05-12 29.99 30.43 29.64 30.43 1.3M
2023-05-11 31.49 31.93 29.63 29.95 2.0M
2023-05-10 31.62 32.55 30.80 31.50 1.6M
2023-05-09 29.96 30.22 29.63 30.11 1.3M
2023-05-08 29.56 30.45 29.45 30.18 1.3M
2023-05-05 29.52 30.29 29.44 29.65 1.0M
2023-05-04 29.82 30.00 29.16 29.32 0.6M
2023-05-03 30.67 30.82 29.70 29.75 1.1M
2023-05-02 29.84 30.76 29.78 30.57 1.2M
2023-05-01 29.73 30.28 29.39 29.66 1.0M
2023-04-28 29.74 30.20 29.69 29.78 0.8M
2023-04-27 29.26 29.81 28.94 29.67 0.8M
2023-04-26 28.88 29.32 28.81 29.21 0.9M
2023-04-25 29.21 29.65 28.98 29.09 0.8M
2023-04-24 28.33 29.44 28.33 29.39 0.8M
2023-04-21 28.79 29.16 28.39 28.47 0.5M
2023-04-20 28.47 28.83 28.30 28.82 0.5M
2023-04-19 28.33 28.55 27.98 28.38 0.5M
2023-04-18 28.53 28.54 28.21 28.30 0.5M
2023-04-17 28.00 28.60 27.88 28.53 0.6M
2023-04-14 28.26 28.61 27.76 27.85 0.7M
2023-04-13 29.50 29.74 28.08 28.17 1.0M
2023-04-12 29.79 29.86 29.12 29.44 1.4M
2023-04-11 28.81 29.81 28.79 29.72 1.1M
2023-04-10 27.74 28.96 27.74 28.88 1.4M
2023-04-06 27.69 27.94 27.52 27.78 1.3M
2023-04-05 27.81 27.98 27.49 27.76 1.1M
2023-04-04 28.33 28.34 27.91 28.00 0.9M
2023-04-03 28.36 28.43 28.05 28.19 0.9M
2023-03-31 28.45 28.59 28.07 28.26 1.1M
2023-03-30 28.40 28.56 28.07 28.25 0.6M
2023-03-29 28.70 28.70 27.99 28.29 1.0M
2023-03-28 28.14 28.83 28.14 28.49 1.2M
2023-03-27 27.53 28.35 27.50 28.19 1.1M
2023-03-24 27.30 27.57 27.17 27.40 0.5M
2023-03-23 27.31 27.50 27.17 27.32 0.7M
2023-03-22 27.27 27.74 27.02 27.16 0.9M
2023-03-21 27.33 27.60 27.18 27.54 0.8M
2023-03-20 26.87 27.45 26.87 27.16 1.1M
2023-03-17 26.93 27.04 26.50 26.91 1.8M
2023-03-16 27.23 27.33 26.80 27.10 1.2M
2023-03-15 26.99 27.51 26.96 27.41 0.8M
2023-03-14 27.52 27.71 26.98 27.15 1.1M
2023-03-13 26.56 27.23 26.50 27.03 1.3M
2023-03-10 27.11 27.40 26.33 26.70 1.0M
2023-03-09 26.96 27.70 26.86 27.19 1.4M
2023-03-08 26.70 26.80 25.98 26.71 1.0M
2023-03-07 27.25 27.55 26.87 26.89 1.2M
2023-03-06 27.47 27.56 27.05 27.19 1.8M
2023-03-03 27.51 27.71 27.03 27.61 1.3M
2023-03-02 26.49 27.74 26.30 27.29 1.4M
2023-03-01 26.08 26.80 25.71 26.44 3.2M
2023-02-28 27.77 27.77 26.15 27.05 2.2M
2023-02-27 28.24 28.39 27.57 27.67 2.3M
2023-02-24 28.13 28.23 27.68 28.05 1.2M
2023-02-23 28.96 28.96 28.07 28.21 0.8M
2023-02-22 29.05 29.15 28.65 28.89 0.9M
2023-02-21 29.38 29.64 28.97 29.05 1.0M
2023-02-17 30.22 30.35 29.49 29.64 0.5M
2023-02-16 30.08 30.51 29.56 30.23 0.9M
2023-02-15 29.15 30.29 29.15 30.28 0.9M
2023-02-14 29.70 29.85 29.00 29.33 0.6M
2023-02-13 29.30 29.87 29.01 29.86 0.6M
2023-02-10 29.80 29.88 29.13 29.25 0.8M
2023-02-09 30.29 30.33 29.78 29.88 0.5M
2023-02-08 30.27 30.54 29.96 30.09 0.5M
2023-02-07 30.55 30.77 29.83 30.45 0.8M
2023-02-06 31.40 31.54 30.45 30.60 0.8M
2023-02-03 31.63 32.04 31.01 31.33 0.6M
2023-02-02 31.49 32.51 31.33 31.96 1.2M
2023-02-01 30.39 31.75 30.33 31.49 0.8M
2023-01-31 30.03 30.40 29.93 30.39 0.8M
2023-01-30 29.71 30.23 29.64 30.01 0.6M
2023-01-27 29.44 30.11 29.36 29.88 0.5M
2023-01-26 29.55 29.90 29.45 29.51 0.4M
2023-01-25 28.76 29.71 28.61 29.48 0.8M
2023-01-24 29.54 29.68 28.81 28.87 0.5M
2023-01-23 28.92 29.51 28.75 29.46 0.7M
2023-01-20 28.73 29.09 28.38 28.99 1.0M
2023-01-19 29.35 29.35 28.64 28.75 1.0M
2023-01-18 30.27 30.49 29.24 29.38 1.1M
2023-01-17 29.40 30.25 29.35 30.20 0.7M
2023-01-13 29.57 29.75 29.24 29.72 0.5M
2023-01-12 29.71 29.90 29.25 29.60 0.6M
2023-01-11 29.64 29.87 29.03 29.53 1.0M
2023-01-10 28.54 29.78 28.41 29.64 1.0M
2023-01-09 28.76 28.91 28.22 28.44 0.9M
2023-01-06 28.47 29.10 28.35 28.72 0.8M
2023-01-05 28.69 28.80 28.16 28.32 1.3M
2023-01-04 29.07 29.21 28.52 28.85 0.8M
2023-01-03 29.16 29.16 28.15 28.69 1.0M