Grocery Outlet Holding Corp. Common Stockのデータ

Grocery Outlet Holding Corp. Common Stockの基本情報

名前 Grocery Outlet Holding Corp. Common Stock
ティッカー GO
国 United States
上場年 2019.0
セクター Consumer Services

Grocery Outlet Holding Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.61 42.06 43.35 42.11 466800.0 42.11
2021-02-12 43.43 41.98 42.49 43.28 342400.0 43.28
2021-02-11 43.18 42.33 42.99 42.64 561600.0 42.64
2021-02-10 42.83 41.29 41.7 42.8 669700.0 42.8
2021-02-09 42.04 40.77 41.21 41.55 447700.0 41.55
2021-02-08 41.16 40.2 40.83 40.88 576000.0 40.88
2021-02-05 40.95 39.97 40.54 40.62 654900.0 40.62
2021-02-04 41.07 40.0 40.82 40.37 546300.0 40.37
2021-02-03 40.91 39.7 40.46 40.82 671800.0 40.82
2021-02-02 42.51 40.26 42.49 40.3 1086900.0 40.3
2021-02-01 43.2 41.16 43.01 42.42 1134100.0 42.42
2021-01-29 43.64 42.22 42.98 42.69 827600.0 42.69
2021-01-28 46.58 42.76 45.84 43.22 3285100.0 43.22
2021-01-27 46.31 41.6 41.6 46.12 2149400.0 46.12
2021-01-26 42.64 40.58 40.58 42.59 869200.0 42.59
2021-01-25 41.98 39.0 40.13 40.75 1016700.0 40.75
2021-01-22 40.01 39.0 39.1 39.95 494900.0 39.95
2021-01-21 39.1 38.18 38.24 39.0 473000.0 39.0
2021-01-20 38.15 37.35 38.0 37.97 647900.0 37.97
2021-01-19 38.53 37.59 38.49 37.84 745600.0 37.84
2021-01-15 38.33 37.75 37.9 38.24 790400.0 38.24
2021-01-14 38.02 36.96 37.68 37.85 1748800.0 37.85
2021-01-13 38.0 37.08 38.0 37.47 584500.0 37.47
2021-01-12 38.9 37.78 38.25 37.96 785400.0 37.96
2021-01-11 38.56 37.91 38.32 38.19 1294600.0 38.19
2021-01-08 40.0 38.35 39.83 38.69 808300.0 38.69
2021-01-07 40.39 39.34 40.23 40.01 566100.0 40.01
2021-01-06 41.46 38.06 40.0 40.23 879300.0 40.23
2021-01-05 40.85 40.08 40.28 40.61 566500.0 40.61
2021-01-04 40.47 39.14 39.14 40.35 877300.0 40.35
2020-12-31 40.61 39.08 40.59 39.25 628700.0 39.25
2020-12-30 41.04 40.15 40.37 40.57 656400.0 40.57
2020-12-29 40.9 40.03 40.45 40.43 601600.0 40.43
2020-12-28 40.68 39.87 40.28 40.37 636600.0 40.37
2020-12-24 40.5 39.65 40.4 40.4 352400.0 40.4
2020-12-23 40.66 39.29 39.42 40.55 704900.0 40.55
2020-12-22 39.51 38.63 38.65 39.42 608300.0 39.42
2020-12-21 39.69 38.72 39.31 39.08 672300.0 39.08
2020-12-18 40.25 39.24 39.59 39.73 2141200.0 39.73
2020-12-17 39.54 38.25 38.83 39.41 962500.0 39.41
2020-12-16 39.9 38.66 39.41 38.68 1146700.0 38.68
2020-12-15 39.34 37.75 38.16 39.28 792300.0 39.28
2020-12-14 38.61 37.89 38.23 38.11 1349100.0 38.11
2020-12-11 38.19 37.53 37.53 38.0 648600.0 38.0
2020-12-10 37.9 37.01 37.64 37.67 1102700.0 37.67
2020-12-09 38.88 37.58 38.35 37.73 1451200.0 37.73
2020-12-08 38.68 37.44 37.7 38.27 1126100.0 38.27
2020-12-07 38.0 37.25 37.41 37.78 623400.0 37.78
2020-12-04 37.75 36.75 37.18 37.5 921300.0 37.5
2020-12-03 37.85 37.0 37.66 37.27 1004300.0 37.27
2020-12-02 37.86 37.32 37.64 37.62 984500.0 37.62
2020-12-01 38.56 37.24 38.56 37.8 1074300.0 37.8
2020-11-30 38.85 37.7 38.0 38.62 814400.0 38.62
2020-11-27 37.92 37.26 37.39 37.84 220100.0 37.84
2020-11-25 37.53 36.75 37.28 37.26 715200.0 37.26
2020-11-24 38.44 36.69 38.44 37.25 1355700.0 37.25
2020-11-23 38.97 38.08 38.53 38.46 749400.0 38.46
2020-11-20 38.74 37.57 37.63 38.48 1183700.0 38.48
2020-11-19 37.81 36.34 36.96 37.52 1161200.0 37.52
2020-11-18 37.93 36.58 37.18 36.75 1277400.0 36.75
2020-11-17 38.17 36.96 37.4 37.1 964400.0 37.1
2020-11-16 38.49 36.99 38.49 37.29 1102000.0 37.29
2020-11-13 39.71 38.33 39.71 38.41 1148600.0 38.41
2020-11-12 40.57 38.9 40.12 39.26 1855400.0 39.26
2020-11-11 41.18 37.4 38.91 40.24 4306300.0 40.24
2020-11-10 42.74 40.29 41.43 42.44 1632100.0 42.44
2020-11-09 45.78 40.01 45.08 41.21 1446300.0 41.21
2020-11-06 45.86 44.02 45.36 44.32 819800.0 44.32
2020-11-05 48.87 45.19 48.16 45.46 1302100.0 45.46
2020-11-04 47.49 44.29 44.48 46.55 1876200.0 46.55
2020-11-03 44.93 43.51 43.51 44.49 556000.0 44.49
2020-11-02 44.49 42.24 44.49 43.48 982900.0 43.48
2020-10-30 45.03 43.4 44.46 44.02 1096100.0 44.02
2020-10-29 44.72 43.58 44.04 44.59 745500.0 44.59
2020-10-28 44.73 42.6 42.81 44.22 919900.0 44.22
2020-10-27 44.58 42.91 43.05 44.17 912700.0 44.17
2020-10-26 43.37 42.13 42.13 42.78 609400.0 42.78
2020-10-23 42.48 41.54 41.8 42.32 647300.0 42.32
2020-10-22 41.99 41.19 41.19 41.81 556500.0 41.81
2020-10-21 42.32 40.63 40.94 41.74 709500.0 41.74
2020-10-20 41.64 40.44 41.64 40.93 442000.0 40.93
2020-10-19 41.63 40.31 41.37 40.53 652800.0 40.53
2020-10-16 42.29 41.3 41.66 41.41 800200.0 41.41
2020-10-15 41.92 40.73 41.73 41.37 694900.0 41.37
2020-10-14 42.69 41.14 42.59 41.52 535600.0 41.52
2020-10-13 42.99 42.37 42.42 42.55 728500.0 42.55
2020-10-12 43.59 41.85 42.17 42.27 575700.0 42.27
2020-10-09 43.64 41.34 42.33 43.29 568800.0 43.29
2020-10-08 42.25 41.72 41.77 42.18 489100.0 42.18
2020-10-07 41.9 41.25 41.87 41.77 576000.0 41.77
2020-10-06 41.65 40.71 41.27 41.57 767800.0 41.57
2020-10-05 41.3 39.56 39.83 41.26 842200.0 41.26
2020-10-02 40.39 38.82 39.8 39.71 490200.0 39.71
2020-10-01 40.4 39.13 39.25 40.29 553600.0 40.29
2020-09-30 40.13 38.86 39.22 39.32 1167800.0 39.32
2020-09-29 39.46 37.94 37.95 39.24 760400.0 39.24
2020-09-28 39.3 37.54 39.18 38.03 597800.0 38.03
2020-09-25 38.75 37.9 38.01 38.49 556000.0 38.49
2020-09-24 38.56 37.32 37.6 38.14 522800.0 38.14
2020-09-23 39.55 37.79 39.19 37.82 805200.0 37.82
2020-09-22 39.51 37.48 38.12 39.43 791300.0 39.43
2020-09-21 38.21 37.34 37.59 37.85 750500.0 37.85
2020-09-18 40.2 37.85 40.0 38.14 4211000.0 38.14
2020-09-17 40.27 39.11 39.23 39.98 1053300.0 39.98
2020-09-16 40.65 39.4 40.24 39.56 1135300.0 39.56
2020-09-15 40.14 39.24 39.25 40.08 844600.0 40.08
2020-09-14 39.13 38.43 38.59 39.01 903400.0 39.01
2020-09-11 39.13 38.05 38.3 38.66 1467600.0 38.66
2020-09-10 39.47 37.92 39.26 38.22 1134200.0 38.22
2020-09-09 40.99 39.28 40.13 39.38 1407700.0 39.38
2020-09-08 40.72 37.98 38.27 40.04 1314000.0 40.04
2020-09-04 39.93 36.93 39.48 38.86 1070200.0 38.86
2020-09-03 41.98 39.55 41.79 39.77 883500.0 39.77
2020-09-02 43.17 41.5 42.25 42.02 908700.0 42.02
2020-09-01 42.25 41.24 41.29 42.23 966700.0 42.23
2020-08-31 41.28 40.73 40.89 41.13 578100.0 41.13
2020-08-28 42.01 41.05 42.0 41.13 812800.0 41.13
2020-08-27 41.97 40.4 40.6 41.78 1276700.0 41.78
2020-08-26 41.26 40.12 41.06 40.74 873300.0 40.74
2020-08-25 41.67 40.91 41.55 41.31 573400.0 41.31
2020-08-24 41.89 41.11 41.8 41.62 527800.0 41.62
2020-08-21 42.01 41.31 41.82 41.51 1166100.0 41.51
2020-08-20 42.27 41.64 41.94 41.85 1157600.0 41.85
2020-08-19 42.21 41.07 41.78 42.09 940600.0 42.09
2020-08-18 42.78 41.86 42.59 41.91 749900.0 41.91
2020-08-17 43.16 41.91 43.16 42.46 883700.0 42.46
2020-08-14 43.6 42.63 43.17 42.88 1149100.0 42.88
2020-08-13 43.08 41.3 42.0 42.88 1224600.0 42.88
2020-08-12 43.68 42.18 42.59 42.86 1098200.0 42.86
2020-08-11 44.6 42.08 43.95 42.66 2738500.0 42.66
2020-08-10 46.0 43.41 45.74 44.33 1352700.0 44.33
2020-08-07 45.4 44.21 44.21 45.02 665800.0 45.02
2020-08-06 45.18 44.24 45.0 44.55 390700.0 44.55
2020-08-05 45.17 44.36 44.74 44.85 552400.0 44.85
2020-08-04 44.58 43.53 43.89 44.54 824000.0 44.54
2020-08-03 44.95 42.47 44.28 43.63 815700.0 43.63
2020-07-31 45.67 43.59 44.5 43.99 1009000.0 43.99
2020-07-30 44.4 42.08 42.89 44.01 606900.0 44.01
2020-07-29 43.44 42.49 43.09 43.29 616800.0 43.29
2020-07-28 44.12 42.83 43.07 43.3 459100.0 43.3
2020-07-27 43.14 41.83 42.05 43.1 646800.0 43.1
2020-07-24 42.59 41.31 42.59 41.78 646000.0 41.78
2020-07-23 44.04 41.62 41.69 42.72 1370700.0 42.72
2020-07-22 42.05 39.68 39.68 41.58 1033000.0 41.58
2020-07-21 40.55 39.58 40.14 40.2 864900.0 40.2
2020-07-20 39.57 38.92 39.25 39.42 617600.0 39.42
2020-07-17 39.52 38.83 39.34 39.33 486800.0 39.33
2020-07-16 39.47 38.65 39.05 39.33 738800.0 39.33
2020-07-15 39.84 38.89 39.76 39.06 1034100.0 39.06
2020-07-14 40.42 39.12 40.0 39.7 846000.0 39.7
2020-07-13 41.9 39.47 41.87 39.56 1045400.0 39.56
2020-07-10 43.29 41.54 43.27 41.61 1090000.0 41.61
2020-07-09 43.4 42.37 42.93 42.94 787200.0 42.94
2020-07-08 43.78 42.76 43.57 42.79 704900.0 42.79
2020-07-07 44.13 43.14 44.0 43.29 975700.0 43.29
2020-07-06 44.69 42.34 42.5 44.08 1927100.0 44.08
2020-07-02 42.58 41.42 41.7 41.99 927200.0 41.99
2020-07-01 42.12 40.2 40.31 41.39 941600.0 41.39
2020-06-30 41.8 40.54 41.6 40.8 1047300.0 40.8
2020-06-29 41.52 39.33 39.39 41.5 1472000.0 41.5
2020-06-26 40.16 38.61 38.87 39.4 2233100.0 39.4
2020-06-25 38.9 37.7 37.82 38.76 1396900.0 38.76
2020-06-24 39.32 37.33 38.7 37.95 12831100.0 37.95
2020-06-23 39.33 37.4 37.8 38.93 6057600.0 38.93
2020-06-22 35.49 34.32 35.14 35.44 978800.0 35.44
2020-06-19 35.82 34.57 34.81 35.02 1261800.0 35.02
2020-06-18 35.34 34.47 35.34 34.81 994500.0 34.81
2020-06-17 35.66 34.14 34.67 35.5 1393600.0 35.5
2020-06-16 34.71 33.53 33.92 34.7 1236500.0 34.7
2020-06-15 33.16 32.07 32.58 33.15 990000.0 33.15
2020-06-12 33.93 32.33 33.52 32.63 864000.0 32.63
2020-06-11 34.34 32.83 33.49 33.16 1482200.0 33.16
2020-06-10 34.19 32.88 32.95 33.97 1150900.0 33.97
2020-06-09 33.39 31.81 33.25 32.72 1902400.0 32.72
2020-06-08 34.77 32.93 34.59 33.04 1731000.0 33.04
2020-06-05 36.13 34.08 35.75 34.63 1376000.0 34.63
2020-06-04 36.67 35.42 36.08 35.58 2612900.0 35.58
2020-06-03 36.77 35.9 36.28 36.41 966800.0 36.41
2020-06-02 36.35 35.71 35.92 36.31 995900.0 36.31
2020-06-01 37.04 35.97 36.86 36.03 778300.0 36.03
2020-05-29 37.01 35.62 36.08 36.81 1090700.0 36.81
2020-05-28 36.58 33.68 35.48 36.17 3215500.0 36.17
2020-05-27 37.35 35.52 37.1 37.29 873300.0 37.29
2020-05-26 38.19 36.89 38.02 37.05 846100.0 37.05
2020-05-22 37.96 37.3 37.51 37.84 454100.0 37.84
2020-05-21 37.99 36.95 37.59 37.63 491400.0 37.63
2020-05-20 38.8 37.67 38.8 37.8 524000.0 37.8
2020-05-19 38.97 38.32 38.69 38.37 730100.0 38.37
2020-05-18 38.89 37.08 37.96 38.38 947300.0 38.38
2020-05-15 38.43 36.91 37.59 37.53 951900.0 37.53
2020-05-14 37.69 36.2 36.71 37.61 655300.0 37.61
2020-05-13 37.81 36.12 36.93 36.88 1286900.0 36.88
2020-05-12 39.7 37.15 38.0 37.49 2015600.0 37.49
2020-05-11 37.66 36.12 37.47 36.67 1769600.0 36.67
2020-05-08 37.31 36.0 36.53 36.71 944000.0 36.71
2020-05-07 36.96 35.35 36.38 36.38 917000.0 36.38
2020-05-06 36.62 34.57 34.83 36.14 1415400.0 36.14
2020-05-05 34.77 33.16 33.16 34.45 1237400.0 34.45
2020-05-04 33.22 32.23 33.08 33.06 717900.0 33.06
2020-05-01 33.7 32.26 32.77 33.18 932400.0 33.18
2020-04-30 34.77 32.91 34.41 33.27 1339600.0 33.27
2020-04-29 35.12 33.65 35.12 34.58 2288700.0 34.58
2020-04-28 36.61 34.75 35.25 34.84 2045500.0 34.84
2020-04-27 35.77 34.76 35.25 35.47 2271300.0 35.47
2020-04-24 35.5 33.9 33.99 34.88 3148900.0 34.88
2020-04-23 34.25 33.22 33.79 33.88 8662000.0 33.88
2020-04-22 37.16 34.81 35.32 35.15 3066300.0 35.15
2020-04-21 35.45 33.53 34.1 35.11 1521300.0 35.11
2020-04-20 36.0 34.8 35.7 34.94 935200.0 34.94
2020-04-17 35.89 34.78 35.0 35.61 976600.0 35.61
2020-04-16 35.39 33.79 34.0 34.79 1108500.0 34.79
2020-04-15 34.12 32.78 34.07 33.65 600800.0 33.65
2020-04-14 34.67 32.93 34.56 33.82 1206200.0 33.82
2020-04-13 34.67 33.1 33.8 33.99 759400.0 33.99
2020-04-09 36.23 33.82 35.8 33.86 1047800.0 33.86
2020-04-08 37.46 35.65 36.81 35.77 1298300.0 35.77
2020-04-07 38.5 36.06 37.2 36.74 1165400.0 36.74
2020-04-06 37.55 34.51 35.26 37.24 1142800.0 37.24
2020-04-03 35.34 33.89 34.58 34.41 772800.0 34.41
2020-04-02 34.65 33.58 34.19 34.53 730100.0 34.53
2020-04-01 34.9 33.34 34.02 34.42 1041200.0 34.42
2020-03-31 35.01 33.63 33.63 34.34 645400.0 34.34
2020-03-30 35.21 33.29 34.59 33.8 696600.0 33.8
2020-03-27 36.71 33.55 35.43 33.81 1044200.0 33.81
2020-03-26 35.55 31.83 33.3 35.43 1068000.0 35.43
2020-03-25 34.81 32.0 32.25 33.45 1301700.0 33.45
2020-03-24 34.4 32.01 32.77 33.2 1332000.0 33.2
2020-03-23 31.72 29.79 31.08 31.47 1157600.0 31.47
2020-03-20 31.56 29.49 30.23 30.82 1908800.0 30.82
2020-03-19 33.84 29.76 33.51 30.5 1318300.0 30.5
2020-03-18 36.56 31.85 32.9 33.38 1241200.0 33.38
2020-03-17 34.11 29.66 29.76 33.71 1245200.0 33.71
2020-03-16 30.44 28.11 29.29 29.49 1348100.0 29.49
2020-03-13 30.78 29.04 30.17 30.26 1124600.0 30.26
2020-03-12 30.84 28.25 29.85 29.06 1214700.0 29.06
2020-03-11 33.5 32.19 33.16 32.52 1148800.0 32.52
2020-03-10 33.72 32.0 32.74 33.44 776500.0 33.44
2020-03-09 32.89 30.77 32.36 32.76 1154800.0 32.76
2020-03-06 33.64 31.38 32.38 33.38 1136600.0 33.38
2020-03-05 33.04 32.01 32.14 32.96 609900.0 32.96
2020-03-04 32.73 31.18 31.45 32.71 571000.0 32.71
2020-03-03 32.57 30.81 31.36 31.16 681000.0 31.16
2020-03-02 31.98 31.03 31.59 31.53 1055300.0 31.53
2020-02-28 31.71 29.21 29.79 31.65 3370800.0 31.65
2020-02-27 30.99 29.82 30.84 30.0 1161600.0 30.0
2020-02-26 32.2 30.88 31.75 31.28 1243000.0 31.28
2020-02-25 31.92 31.3 31.43 31.7 1233400.0 31.7
2020-02-24 31.58 30.62 31.21 31.32 804900.0 31.32
2020-02-21 32.43 31.52 32.37 31.65 677200.0 31.65
2020-02-20 32.45 31.77 31.98 32.36 399800.0 32.36
2020-02-19 32.33 31.81 32.09 32.02 549600.0 32.02
2020-02-18 33.0 31.86 32.87 32.11 1091000.0 32.11