XNAS
Datos históricos de Grocery Outlet Holding Corp.
Grocery Outlet Holding Corp. · GO
$11.96
▲ +0.01 (+0.08%)
Última operación · 10/10/2026, 18:05:59 UTC
- Variación en el periodo
- −22.29%
- Máximo
- US$15.93
- 14 de octubre de 2025
- Mínimo
- US$5.66
- 9 de marzo de 2026
- Volumen medio diario
- 2.95 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.89 | 12.08 | 11.77 | 11.96 | +0.25% | 1.51 M |
| 8 oct 2026 | 11.92 | 12.02 | 11.69 | 11.93 | −0.08% | 2.38 M |
| 7 oct 2026 | 11.39 | 11.97 | 11.36 | 11.94 | +4.65% | 1.48 M |
| 6 oct 2026 | 11.44 | 11.53 | 11.23 | 11.41 | −0.09% | 1.8 M |
| 5 oct 2026 | 11.65 | 11.65 | 11.36 | 11.42 | −1.72% | 2.85 M |
| 2 oct 2026 | 11.87 | 12.23 | 11.55 | 11.62 | −1.27% | 2.53 M |
| 1 oct 2026 | 11.26 | 12.13 | 11.12 | 11.77 | +4.62% | 4.51 M |
| 30 sep 2026 | 11.64 | 11.64 | 11.07 | 11.25 | +2.74% | 3.58 M |
| 29 sep 2026 | 11.11 | 11.24 | 10.77 | 10.95 | −1.35% | 2.14 M |
| 28 sep 2026 | 11.07 | 11.63 | 10.94 | 11.10 | +0.27% | 2.1 M |
| 25 sep 2026 | 11.29 | 11.40 | 11.06 | 11.07 | −2.04% | 2.18 M |
| 24 sep 2026 | 11.16 | 11.46 | 11.13 | 11.30 | +1.25% | 1.42 M |
| 23 sep 2026 | 11.48 | 11.61 | 11.02 | 11.16 | −2.87% | 1.74 M |
| 22 sep 2026 | 11.47 | 11.67 | 11.37 | 11.49 | +2.32% | 1.4 M |
| 21 sep 2026 | 11.30 | 11.50 | 11.23 | 11.23 | −0.35% | 1.3 M |
| 18 sep 2026 | 11.52 | 11.59 | 11.22 | 11.27 | −3.01% | 3.59 M |
| 17 sep 2026 | 11.70 | 11.71 | 11.45 | 11.62 | +1.40% | 1.27 M |
| 16 sep 2026 | 11.44 | 11.73 | 11.39 | 11.46 | −0.26% | 1.79 M |
| 15 sep 2026 | 11.61 | 11.68 | 11.44 | 11.49 | −1.46% | 1.54 M |
| 14 sep 2026 | 11.39 | 11.96 | 11.39 | 11.66 | +3.64% | 1.93 M |
| 11 sep 2026 | 11.08 | 11.39 | 11.03 | 11.25 | +1.53% | 1.89 M |
| 10 sep 2026 | 11.31 | 11.67 | 11.04 | 11.08 | −1.86% | 2.24 M |
| 9 sep 2026 | 11.59 | 11.72 | 11.24 | 11.29 | −3.91% | 2.8 M |
| 8 sep 2026 | 12.29 | 12.45 | 11.70 | 11.75 | −5.09% | 4.41 M |
| 4 sep 2026 | 12.25 | 12.67 | 12.21 | 12.38 | +0.65% | 2.4 M |
| 3 sep 2026 | 12.05 | 12.38 | 11.81 | 12.30 | +2.41% | 2.96 M |
| 2 sep 2026 | 12.12 | 12.35 | 11.89 | 12.01 | −0.83% | 2.98 M |
| 1 sep 2026 | 12.18 | 12.41 | 12.01 | 12.11 | +1.34% | 2.22 M |
| 31 ago 2026 | 12.06 | 12.39 | 11.89 | 11.95 | −1.81% | 2.25 M |
| 28 ago 2026 | 11.82 | 12.44 | 11.75 | 12.17 | +4.02% | 2.99 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.