Grocery Outlet Holding Corp. GO
NASDAQ · Vereinigte Staaten · Einzelhandel
$11,25+0,30 (+2,74 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $11,25 | +2,74 % | $11,64 | $11,64 | $11,06 | 3,58M |
| 2026-09-29 | $10,95 | -1,35 % | $11,11 | $11,23 | $10,77 | 2,14M |
| 2026-09-28 | $11,10 | +0,27 % | $11,07 | $11,63 | $10,94 | 2,10M |
| 2026-09-25 | $11,07 | -2,04 % | $11,29 | $11,40 | $11,06 | 2,18M |
| 2026-09-24 | $11,30 | +1,25 % | $11,16 | $11,45 | $11,13 | 1,42M |
| 2026-09-23 | $11,16 | -2,87 % | $11,48 | $11,60 | $11,02 | 1,74M |
| 2026-09-22 | $11,49 | +2,32 % | $11,47 | $11,66 | $11,37 | 1,40M |
| 2026-09-21 | $11,23 | -0,35 % | $11,30 | $11,50 | $11,23 | 1,30M |
| 2026-09-18 | $11,27 | -3,01 % | $11,52 | $11,59 | $11,22 | 3,59M |
| 2026-09-17 | $11,62 | +1,40 % | $11,70 | $11,71 | $11,44 | 1,27M |
| 2026-09-16 | $11,46 | -0,26 % | $11,44 | $11,73 | $11,39 | 1,79M |
| 2026-09-15 | $11,49 | -1,46 % | $11,61 | $11,68 | $11,44 | 1,54M |
| 2026-09-14 | $11,66 | +3,64 % | $11,39 | $11,96 | $11,39 | 1,93M |
| 2026-09-11 | $11,25 | +1,53 % | $11,08 | $11,39 | $11,03 | 1,89M |
| 2026-09-10 | $11,08 | -1,86 % | $11,31 | $11,67 | $11,03 | 2,24M |
| 2026-09-09 | $11,29 | -3,91 % | $11,59 | $11,72 | $11,24 | 2,80M |
| 2026-09-08 | $11,75 | -5,09 % | $12,29 | $12,44 | $11,70 | 4,41M |
| 2026-09-04 | $12,38 | +0,65 % | $12,25 | $12,67 | $12,21 | 2,40M |
| 2026-09-03 | $12,30 | +2,41 % | $12,05 | $12,38 | $11,81 | 2,96M |
| 2026-09-02 | $12,01 | -0,83 % | $12,12 | $12,35 | $11,89 | 2,98M |
| 2026-09-01 | $12,11 | +1,34 % | $12,18 | $12,40 | $12,01 | 2,22M |
| 2026-08-31 | $11,95 | -1,81 % | $12,06 | $12,39 | $11,89 | 2,25M |
| 2026-08-28 | $12,17 | +4,02 % | $11,82 | $12,44 | $11,75 | 2,99M |
| 2026-08-27 | $11,70 | -4,18 % | $12,00 | $12,10 | $11,35 | 3,28M |
| 2026-08-26 | $12,21 | +0,74 % | $12,21 | $12,22 | $12,00 | 2,22M |
| 2026-08-25 | $12,12 | +0,66 % | $12,06 | $12,15 | $11,89 | 2,60M |
| 2026-08-24 | $12,04 | +3,79 % | $11,75 | $12,06 | $11,62 | 2,21M |
| 2026-08-21 | $11,60 | +4,41 % | $11,20 | $11,65 | $11,06 | 2,22M |
| 2026-08-20 | $11,11 | -1,68 % | $11,03 | $11,17 | $10,83 | 2,16M |
| 2026-08-19 | $11,30 | +2,17 % | $11,04 | $11,41 | $10,90 | 2,19M |
| 2026-08-18 | $11,06 | -3,74 % | $11,37 | $11,39 | $11,02 | 2,76M |
| 2026-08-17 | $11,49 | +3,23 % | $10,96 | $11,53 | $10,78 | 3,70M |
| 2026-08-14 | $11,13 | +3,06 % | $10,66 | $11,19 | $10,47 | 3,54M |
| 2026-08-13 | $10,80 | +6,19 % | $11,13 | $11,13 | $10,11 | 6,66M |
| 2026-08-12 | $10,17 | +3,46 % | $9,73 | $10,25 | $9,60 | 4,36M |
| 2026-08-11 | $9,83 | 0,00 % | $9,77 | $9,97 | $9,68 | 2,65M |
| 2026-08-10 | $9,83 | -0,81 % | $9,70 | $9,98 | $9,66 | 3,32M |
| 2026-08-07 | $9,91 | +2,27 % | $9,66 | $9,99 | $9,61 | 2,44M |
| 2026-08-06 | $9,69 | -1,72 % | $9,85 | $9,88 | $9,61 | 2,43M |
| 2026-08-05 | $9,86 | -1,30 % | $10,21 | $10,21 | $9,71 | 2,57M |
| 2026-08-04 | $9,99 | +2,46 % | $9,77 | $10,06 | $9,69 | 1,92M |
| 2026-08-03 | $9,75 | +6,09 % | $9,29 | $9,77 | $9,29 | 2,53M |
| 2026-07-31 | $9,19 | +0,33 % | $9,23 | $9,23 | $8,96 | 2,16M |
| 2026-07-30 | $9,16 | +0,22 % | $9,19 | $9,23 | $8,75 | 2,31M |
| 2026-07-29 | $9,14 | +0,22 % | $9,06 | $9,22 | $8,96 | 2,23M |
| 2026-07-28 | $9,12 | -3,18 % | $9,47 | $9,70 | $9,09 | 2,65M |
| 2026-07-27 | $9,42 | +4,55 % | $9,11 | $9,49 | $9,11 | 2,64M |
| 2026-07-24 | $9,01 | +0,78 % | $8,96 | $9,16 | $8,92 | 1,84M |
| 2026-07-23 | $8,94 | -4,59 % | $9,05 | $9,14 | $8,77 | 3,40M |
| 2026-07-22 | $9,37 | +0,86 % | $9,32 | $9,42 | $9,15 | 1,87M |
| 2026-07-21 | $9,29 | +0,11 % | $9,27 | $9,52 | $9,21 | 1,85M |
| 2026-07-20 | $9,28 | -1,69 % | $9,38 | $9,48 | $9,22 | 2,49M |
| 2026-07-17 | $9,44 | -1,46 % | $9,60 | $9,79 | $9,23 | 1,88M |
| 2026-07-16 | $9,58 | -1,08 % | $9,68 | $10,03 | $9,56 | 2,61M |
| 2026-07-15 | $9,69 | -1,48 % | $9,81 | $10,03 | $9,53 | 2,12M |
| 2026-07-14 | $9,83 | -0,81 % | $10,04 | $10,22 | $9,70 | 1,12M |
| 2026-07-13 | $9,91 | -0,70 % | $10,09 | $10,24 | $9,81 | 1,57M |
| 2026-07-10 | $9,98 | -2,16 % | $10,17 | $10,42 | $9,91 | 1,34M |
| 2026-07-09 | $10,20 | -0,39 % | $10,22 | $10,31 | $10,18 | 1,53M |
| 2026-07-08 | $10,24 | +0,29 % | $10,19 | $10,31 | $10,07 | 1,78M |
| 2026-07-07 | $10,21 | -1,64 % | $10,32 | $10,58 | $10,18 | 1,80M |
| 2026-07-06 | $10,38 | -0,10 % | $10,36 | $10,50 | $10,15 | 1,85M |
| 2026-07-02 | $10,39 | +4,11 % | $10,03 | $10,47 | $10,00 | 3,02M |
| 2026-07-01 | $9,98 | 0,00 % | $9,95 | $10,07 | $9,80 | 2,34M |
| 2026-06-30 | $9,98 | +2,67 % | $9,85 | $9,98 | $9,57 | 2,13M |
| 2026-06-29 | $9,72 | -2,02 % | $9,92 | $10,00 | $9,69 | 2,27M |
| 2026-06-26 | $9,92 | +4,09 % | $9,61 | $10,05 | $9,60 | 3,61M |
| 2026-06-25 | $9,53 | -2,76 % | $9,76 | $9,90 | $9,41 | 2,24M |
| 2026-06-24 | $9,80 | +3,48 % | $9,59 | $9,86 | $9,56 | 2,23M |
| 2026-06-23 | $9,47 | +1,18 % | $9,67 | $9,90 | $9,27 | 3,36M |
| 2026-06-22 | $9,36 | +1,08 % | $9,23 | $9,48 | $9,19 | 2,51M |
| 2026-06-18 | $9,26 | -2,32 % | $9,57 | $9,64 | $9,18 | 7,10M |
| 2026-06-17 | $9,48 | -4,05 % | $9,80 | $10,00 | $9,46 | 3,32M |
| 2026-06-16 | $9,88 | +2,70 % | $9,62 | $9,89 | $9,49 | 2,58M |
| 2026-06-15 | $9,62 | +0,42 % | $9,46 | $9,80 | $9,42 | 2,47M |
| 2026-06-12 | $9,58 | +1,70 % | $9,42 | $9,80 | $9,40 | 2,41M |
| 2026-06-11 | $9,42 | +1,95 % | $9,20 | $9,47 | $8,93 | 2,17M |
| 2026-06-10 | $9,24 | +4,17 % | $8,63 | $9,29 | $8,46 | 3,47M |
| 2026-06-09 | $8,87 | 0,00 % | $8,83 | $9,11 | $8,73 | 2,38M |
| 2026-06-08 | $8,87 | +3,62 % | $8,67 | $9,01 | $8,65 | 2,00M |
| 2026-06-05 | $8,56 | +1,18 % | $8,53 | $8,65 | $8,31 | 2,89M |
| 2026-06-04 | $8,46 | +2,30 % | $8,49 | $8,67 | $8,34 | 1,39M |
| 2026-06-03 | $8,27 | -2,36 % | $8,47 | $8,51 | $8,26 | 2,31M |
| 2026-06-02 | $8,47 | +3,42 % | $8,14 | $8,53 | $8,14 | 2,73M |
| 2026-06-01 | $8,19 | -3,76 % | $8,47 | $8,60 | $8,05 | 3,18M |
| 2026-05-29 | $8,51 | -1,28 % | $8,62 | $8,69 | $8,41 | 2,49M |
| 2026-05-28 | $8,62 | +4,99 % | $8,28 | $8,72 | $8,16 | 2,75M |
| 2026-05-27 | $8,21 | +3,66 % | $7,92 | $8,28 | $7,79 | 2,08M |
| 2026-05-26 | $7,92 | -1,19 % | $8,09 | $8,31 | $7,84 | 3,01M |
| 2026-05-22 | $8,02 | +0,06 % | $8,05 | $8,26 | $7,83 | 3,13M |