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
2025-09-26 15.31 16.06 15.07 15.84 3.4M
2025-09-25 15.49 15.97 15.39 15.39 2.9M
2025-09-24 15.24 15.98 15.24 15.55 2.9M
2025-09-23 15.66 15.66 15.26 15.28 2.0M
2025-09-22 16.34 16.37 15.45 15.58 3.0M
2025-09-19 16.94 16.99 16.38 16.55 5.8M
2025-09-18 16.65 17.28 16.62 16.97 1.9M
2025-09-17 16.83 17.28 16.64 16.83 2.5M
2025-09-16 16.77 16.94 16.52 16.76 2.9M
2025-09-15 17.74 17.78 16.66 16.71 2.4M
2025-09-12 17.76 17.93 17.43 17.77 1.7M
2025-09-11 17.57 17.95 17.49 17.81 2.2M
2025-09-10 17.45 17.57 17.23 17.56 2.5M
2025-09-09 17.71 17.78 17.32 17.56 3.6M
2025-09-08 18.13 18.22 17.75 17.89 1.8M
2025-09-05 17.98 18.35 17.93 18.32 1.6M
2025-09-04 18.26 18.44 17.78 18.12 2.1M
2025-09-03 18.58 18.62 17.97 18.18 2.0M
2025-09-02 18.08 18.79 18.03 18.66 2.5M
2025-08-29 18.22 18.48 18.09 18.11 2.5M
2025-08-28 18.41 18.47 17.52 18.08 3.5M
2025-08-27 18.60 18.85 18.21 18.50 2.9M
2025-08-26 18.51 19.23 18.26 18.63 2.7M
2025-08-25 18.66 18.71 18.34 18.59 1.6M
2025-08-22 18.26 18.75 18.23 18.63 2.5M
2025-08-21 18.14 18.14 17.77 18.06 2.0M
2025-08-20 18.20 18.70 18.14 18.43 2.4M
2025-08-19 18.19 18.45 17.94 18.20 2.3M
2025-08-18 18.32 18.34 17.58 17.92 3.3M
2025-08-15 18.05 18.35 17.86 18.33 2.1M
2025-08-14 18.45 18.54 17.91 17.99 1.9M
2025-08-13 18.21 18.79 17.87 18.39 3.2M
2025-08-12 18.32 18.52 17.89 18.50 2.6M
2025-08-11 18.41 18.47 17.55 18.22 4.6M
2025-08-08 18.40 19.41 18.32 18.54 5.6M
2025-08-07 18.45 18.90 17.79 18.43 6.3M
2025-08-06 15.95 18.90 15.65 18.58 22.6M
2025-08-05 13.38 13.53 12.97 13.02 3.9M
2025-08-04 13.39 13.87 13.28 13.42 4.1M
2025-08-01 13.44 13.80 13.22 13.50 3.6M
2025-07-31 13.15 13.58 13.03 13.17 2.8M
2025-07-30 13.54 13.65 13.20 13.29 3.3M
2025-07-29 13.64 13.72 13.40 13.45 2.5M
2025-07-28 13.81 13.84 13.44 13.63 2.2M
2025-07-25 14.06 14.10 13.83 13.88 1.3M
2025-07-24 14.29 14.48 13.93 13.99 1.6M
2025-07-23 14.05 14.52 13.99 14.41 2.2M
2025-07-22 13.86 14.36 13.86 14.09 3.3M
2025-07-21 13.90 14.09 13.73 13.76 1.8M
2025-07-18 13.82 14.15 13.66 13.77 2.2M
2025-07-17 13.51 13.76 13.44 13.72 1.7M
2025-07-16 13.62 13.72 13.32 13.45 1.7M
2025-07-15 13.66 13.66 13.19 13.38 2.2M
2025-07-14 13.27 13.72 13.24 13.67 2.4M
2025-07-11 12.86 13.29 12.82 13.27 2.2M
2025-07-10 13.00 13.28 12.86 12.88 3.0M
2025-07-09 12.87 13.11 12.76 13.09 2.8M
2025-07-08 13.17 13.32 12.70 12.90 2.8M
2025-07-07 13.37 13.48 13.14 13.25 3.1M
2025-07-03 13.14 13.52 12.97 13.39 2.5M
2025-07-02 12.86 13.21 12.66 13.08 3.0M
2025-07-01 12.42 13.34 12.42 12.93 3.7M
2025-06-30 12.64 12.85 12.34 12.42 4.8M
2025-06-27 12.71 12.74 12.40 12.63 17.2M
2025-06-26 12.95 12.97 12.59 12.67 2.7M
2025-06-25 13.64 13.77 12.95 12.97 2.8M
2025-06-24 13.78 13.86 13.49 13.72 2.9M
2025-06-23 13.50 13.95 13.35 13.86 4.1M
2025-06-20 13.18 13.78 13.14 13.44 4.1M
2025-06-18 12.93 13.29 12.84 13.05 3.4M
2025-06-17 12.83 13.34 12.67 12.91 3.4M
2025-06-16 13.67 13.85 12.92 12.95 3.4M
2025-06-13 13.14 13.91 13.10 13.63 3.2M
2025-06-12 13.34 13.41 12.93 13.19 3.8M
2025-06-11 13.69 13.76 13.22 13.30 2.2M
2025-06-10 13.59 13.67 13.36 13.63 4.5M
2025-06-09 13.69 13.76 13.19 13.49 3.0M
2025-06-06 13.89 13.89 13.47 13.69 2.3M
2025-06-05 13.62 14.08 13.53 13.78 3.2M
2025-06-04 14.00 14.06 13.54 13.62 3.2M
2025-06-03 13.54 14.13 13.43 14.03 3.5M
2025-06-02 13.54 13.91 13.42 13.62 3.8M
2025-05-30 13.74 13.84 13.49 13.58 3.3M
2025-05-29 13.85 13.86 13.21 13.74 3.8M
2025-05-28 14.02 14.11 13.72 13.75 3.3M
2025-05-27 13.42 14.02 13.33 14.01 4.0M
2025-05-23 13.46 13.53 13.23 13.29 2.1M
2025-05-22 13.50 13.60 13.24 13.48 3.4M
2025-05-21 13.84 13.95 13.40 13.44 3.5M
2025-05-20 14.11 14.13 13.76 13.97 3.1M
2025-05-19 14.14 14.27 14.00 14.13 2.4M
2025-05-16 13.88 14.29 13.78 14.22 3.2M
2025-05-15 13.47 14.00 13.29 13.97 3.2M
2025-05-14 13.67 13.83 13.36 13.48 3.8M
2025-05-13 14.30 14.40 13.67 13.71 5.0M
2025-05-12 14.73 14.74 13.79 14.18 5.5M
2025-05-09 14.90 14.98 14.26 14.40 4.5M
2025-05-08 15.34 15.52 14.88 14.98 5.6M
2025-05-07 16.47 16.47 14.75 15.33 7.4M
2025-05-06 16.20 16.53 16.02 16.33 6.1M
2025-05-05 16.51 16.75 16.17 16.30 5.7M
2025-05-02 16.82 16.85 16.39 16.48 3.3M
2025-05-01 16.67 16.97 16.47 16.70 3.6M
2025-04-30 16.69 16.88 16.24 16.79 3.7M
2025-04-29 16.01 16.85 15.90 16.72 3.4M
2025-04-28 15.89 16.06 15.58 16.03 4.4M
2025-04-25 15.84 16.12 15.41 15.69 4.1M
2025-04-24 15.73 15.95 15.56 15.84 2.6M
2025-04-23 16.12 16.31 15.70 15.82 4.0M
2025-04-22 15.72 16.18 15.09 16.12 3.7M
2025-04-21 15.22 15.85 15.22 15.74 3.9M
2025-04-17 14.47 15.30 14.37 15.16 3.2M
2025-04-16 14.66 15.39 14.55 14.64 3.0M
2025-04-15 14.07 14.22 13.64 13.90 2.4M
2025-04-14 14.27 14.56 14.05 14.24 4.1M
2025-04-11 14.26 14.28 13.52 14.16 3.4M
2025-04-10 13.79 14.44 13.64 14.21 3.1M
2025-04-09 13.26 14.29 13.26 13.86 3.3M
2025-04-08 14.00 14.00 13.21 13.48 3.1M
2025-04-07 13.18 14.35 13.11 13.84 4.7M
2025-04-04 13.43 14.22 13.40 13.70 6.0M
2025-04-03 13.60 14.23 13.48 13.89 3.8M
2025-04-02 13.79 14.29 13.67 13.72 3.1M
2025-04-01 13.98 14.16 13.63 13.85 2.0M
2025-03-31 13.44 14.03 13.26 13.98 2.1M
2025-03-28 12.91 13.29 12.73 13.25 2.3M
2025-03-27 12.97 13.19 12.75 12.97 2.2M
2025-03-26 12.26 12.97 12.13 12.90 1.8M
2025-03-25 12.85 12.89 12.20 12.21 1.5M
2025-03-24 12.76 12.97 12.69 12.82 1.4M
2025-03-21 12.40 12.83 12.22 12.68 3.3M
2025-03-20 12.39 12.66 12.22 12.63 1.5M
2025-03-19 12.74 12.89 12.46 12.55 1.4M
2025-03-18 12.84 12.89 12.53 12.83 1.4M
2025-03-17 12.03 13.06 12.03 12.95 1.9M
2025-03-14 12.24 12.52 11.90 11.99 1.7M
2025-03-13 12.33 12.50 11.81 12.43 2.8M
2025-03-12 12.84 12.86 11.76 12.26 4.1M
2025-03-11 13.50 13.55 12.83 12.88 2.8M
2025-03-10 13.00 13.55 12.61 13.46 4.8M
2025-03-07 11.53 13.23 11.46 13.10 4.5M
2025-03-06 11.42 11.69 11.19 11.53 2.4M
2025-03-05 11.32 11.54 11.09 11.47 3.0M
2025-03-04 11.45 11.58 11.01 11.32 3.8M
2025-03-03 11.85 11.99 11.22 11.33 3.0M
2025-02-28 12.33 12.51 11.70 11.87 4.2M
2025-02-27 11.16 11.84 11.02 11.83 5.9M
2025-02-26 11.05 11.71 10.26 10.99 15.3M
2025-02-25 15.85 16.22 15.68 15.74 2.9M
2025-02-24 15.72 16.08 15.13 15.80 2.7M
2025-02-21 15.97 16.23 15.51 15.68 2.6M
2025-02-20 15.97 16.36 15.80 15.90 1.7M
2025-02-19 16.02 16.33 15.91 16.00 2.0M
2025-02-18 16.68 16.90 15.80 16.04 2.2M
2025-02-14 17.37 17.48 16.66 16.68 1.5M
2025-02-13 16.91 17.54 16.81 17.27 1.6M
2025-02-12 16.71 17.12 16.56 16.85 1.7M
2025-02-11 17.21 17.69 16.65 16.90 2.1M
2025-02-10 16.90 17.40 16.39 17.37 3.3M
2025-02-07 17.34 17.37 16.43 16.79 1.8M
2025-02-06 17.15 17.65 17.15 17.31 1.8M
2025-02-05 17.10 17.31 16.82 17.20 1.9M
2025-02-04 16.68 17.23 16.52 17.08 1.6M
2025-02-03 15.70 16.73 15.70 16.52 2.2M
2025-01-31 16.20 16.63 15.96 16.19 2.6M
2025-01-30 16.79 16.94 15.99 16.14 3.1M
2025-01-29 16.98 16.98 16.22 16.77 2.4M
2025-01-28 16.83 17.20 16.78 16.98 1.2M
2025-01-27 16.50 17.13 16.45 16.90 2.1M
2025-01-24 15.25 16.35 14.98 16.32 2.5M
2025-01-23 15.08 15.21 14.77 15.11 2.2M
2025-01-22 15.73 16.04 15.07 15.21 1.9M
2025-01-21 16.00 16.25 15.86 15.95 1.2M
2025-01-17 16.19 16.41 15.64 15.95 1.2M
2025-01-16 15.92 16.18 15.52 15.99 1.8M
2025-01-15 16.50 16.72 15.91 15.94 2.0M
2025-01-14 16.72 16.73 15.82 16.34 1.8M
2025-01-13 16.40 17.24 16.14 16.73 1.7M
2025-01-10 16.13 16.84 16.00 16.50 1.6M
2025-01-08 16.29 16.41 15.85 16.32 1.3M
2025-01-07 16.35 16.57 15.69 16.27 1.7M
2025-01-06 15.92 16.44 15.61 16.31 2.3M
2025-01-03 16.36 16.55 15.50 15.67 1.3M
2025-01-02 15.85 16.33 15.70 16.30 1.5M