U.S. markets closed

Grocery Outlet Holding Corp. (GO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
27.36+0.17 (+0.63%)
Al cierre: 04:00PM EDT
27.36 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 202427.1127.4526.9827.3627.36864,598
23 abr 202427.4427.5627.1927.1927.19972,500
22 abr 202427.0927.4926.8927.4427.441,232,200
19 abr 202426.4526.9826.3426.9726.97923,600
18 abr 202426.6626.9026.4326.4726.47946,700
17 abr 202427.1527.1526.4326.5626.561,181,400
16 abr 202426.3727.1026.3726.9126.911,427,100
15 abr 202426.5127.0326.3926.4926.491,374,200
12 abr 202427.2027.2026.2726.2926.29859,100
11 abr 202427.3427.6527.0027.2427.24835,200
10 abr 202427.0127.5027.0027.2727.272,020,400
09 abr 202426.9327.4226.9327.3027.301,165,000
08 abr 202426.9927.2626.9027.0127.011,053,300
05 abr 202426.5426.8526.4626.8226.82719,400
04 abr 202426.6626.9426.4626.6826.681,126,900
03 abr 202427.7227.7226.5626.5926.591,739,000
02 abr 202428.6028.6027.8127.8427.841,614,600
01 abr 202428.6628.9828.5128.6728.671,059,800
28 mar 202428.9729.1028.4428.7828.781,277,100
27 mar 202428.7329.1328.4929.0029.001,267,800
26 mar 202427.7227.9427.5427.8627.861,092,800
25 mar 202428.3128.4827.4827.7027.70849,200
22 mar 202428.4428.6728.1328.2228.221,165,000
21 mar 202428.2428.9228.1828.4928.491,751,000
20 mar 202428.0028.4327.7928.1828.181,728,100
19 mar 202427.7728.1327.5328.0228.021,989,900
18 mar 202426.6127.8926.5427.8527.851,747,300
15 mar 202426.6626.9926.5326.8226.822,369,700
14 mar 202426.9427.0226.2226.7026.701,242,800
13 mar 202426.4426.8526.3526.8026.80814,200
12 mar 202426.2327.0026.2326.6226.621,134,000
11 mar 202425.9626.9125.6426.3826.38954,400
08 mar 202426.2326.3725.6125.9325.93979,700
07 mar 202426.1826.4026.1426.3726.37798,600
06 mar 202426.8526.8525.9526.0526.051,106,600
05 mar 202426.2226.9425.9726.7726.771,269,200
04 mar 202426.2426.9826.0726.1626.161,596,600
01 mar 202425.8426.8225.7826.3826.381,545,200
29 feb 202426.4226.7925.5225.7925.791,971,700
28 feb 202428.3629.1926.0626.1526.153,539,700
27 feb 202426.3726.6626.0026.4726.471,246,200
26 feb 202426.0326.1125.7726.0026.001,389,200
23 feb 202425.9026.0725.7525.9925.99929,300
22 feb 202425.8625.9925.3025.8125.811,134,200
21 feb 202425.9726.1425.8225.9025.90862,600
20 feb 202425.9726.2125.7625.9925.991,024,700
16 feb 202426.7226.7925.8425.8925.892,012,800
15 feb 202426.2826.5926.2026.5826.58863,400
14 feb 202426.2826.2825.6426.2526.25995,200
13 feb 202425.8026.1925.6526.0226.021,161,800
12 feb 202425.6125.9325.5125.9025.90831,500
09 feb 202425.1525.6325.1525.5525.551,074,100
08 feb 202424.7625.4024.7025.1325.131,071,700
07 feb 202424.2224.8924.2024.7524.751,243,500
06 feb 202423.7724.1323.4124.1024.101,558,800
05 feb 202424.6524.6723.8723.9023.901,166,900
02 feb 202424.7924.8124.1924.6924.691,574,700
01 feb 202424.8725.0224.4524.8624.861,755,800
31 ene 202425.5125.6924.7524.7824.78958,700
30 ene 202425.2525.5824.9125.4825.48714,200
29 ene 202425.4125.5525.2225.3225.32912,700
26 ene 202425.4225.6325.2425.3525.35908,200
25 ene 202425.4625.6824.9525.4325.43913,000
24 ene 202425.5725.8625.3625.3825.38944,600
23 ene 202425.6025.8525.3625.4625.46941,100
22 ene 202425.9626.0225.2725.4225.421,418,600
19 ene 202425.8526.0925.5625.9025.901,119,800
18 ene 202426.5026.6725.8125.8725.87927,500
17 ene 202427.2327.2726.4726.5126.511,190,000
16 ene 202427.0027.6326.7827.4227.421,318,500
12 ene 202426.9627.1626.7526.9826.98676,400
11 ene 202426.6626.9726.5526.9226.921,006,800
10 ene 202426.7527.0326.5026.6726.67753,200
09 ene 202426.3426.9326.1826.8426.84968,800
08 ene 202426.4526.4526.1026.4026.401,009,100
05 ene 202427.4127.4826.4826.5026.501,848,900
04 ene 202427.9028.0027.4827.4927.491,364,100
03 ene 202427.2628.0727.1327.7327.731,632,200
02 ene 202426.9627.6526.9627.2227.221,168,000
29 dic 202326.9627.0926.7626.9626.96950,800
28 dic 202327.3727.3726.8626.9726.971,202,600
27 dic 202327.3027.4527.1527.3327.331,607,600
26 dic 202327.4427.6327.1227.2427.241,745,300
22 dic 202327.2727.7027.1627.3727.371,309,500
21 dic 202327.0827.3426.9727.2427.241,333,600
20 dic 202327.9227.9226.9727.0027.001,689,900
19 dic 202328.4728.5127.6627.9227.921,378,200
18 dic 202328.7529.0028.1828.3928.391,006,900
15 dic 202328.9428.9928.6428.6728.671,421,800
14 dic 202329.5029.8028.5428.7828.78861,800
13 dic 202328.0129.2127.9029.1929.19919,000
12 dic 202327.7828.2827.2227.9127.912,249,800
11 dic 202329.3329.7529.3329.7429.74769,300
08 dic 202329.6829.7629.1029.2529.25496,900
07 dic 202329.7029.8029.4229.5429.541,030,100
06 dic 202328.9729.5328.7029.5029.501,203,800
05 dic 202329.1729.2928.8928.9628.96611,200
04 dic 202328.4829.4328.4729.1629.16767,200
01 dic 202328.2528.5528.0428.4728.47583,900
30 nov 202327.8028.2527.4128.2128.211,293,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...