Premium
Grocery Outlet Holding Corporation (GO)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5356 | 5.48770491803 | 9.76 | 10.4322 | 9.415 | 2518378 | 9.83662934 | CS |
| 4 | 1.8056 | 21.2673733804 | 8.49 | 10.4322 | 8.305 | 2781990 | 9.42729832 | CS |
| 12 | 3.2956 | 47.08 | 7 | 10.4322 | 6.67 | 3095743 | 8.28763984 | CS |
| 26 | 0.1956 | 1.93663366337 | 10.1 | 10.605 | 5.655 | 3283112 | 8.06455185 | CS |
| 52 | -2.5644 | -19.9409020218 | 12.86 | 19.41 | 5.655 | 3082610 | 11.16597562 | CS |
| 156 | -20.4144 | -66.4747639205 | 30.71 | 36.54 | 5.655 | 2347939 | 15.73243058 | CS |
| 260 | -24.1844 | -70.1403712297 | 34.48 | 46.37 | 5.655 | 1829262 | 19.28931793 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 10.39 | 0.41 | 4.06 | 10.03 | 10.47 | 10 | 3020918 |
| 1782945300 | 9.985 | 0 | 0.05 | 9.95 | 10.07 | 9.796 | 2335777 |
| 1782858900 | 9.98 | 0.26 | 2.67 | 9.85 | 9.98 | 9.57 | 2127017 |
| 1782772500 | 9.72 | -0.2 | -2.02 | 9.92 | 10 | 9.69 | 2272355 |
| 1782513300 | 9.92 | 0.39 | 4.09 | 9.61 | 10.05 | 9.602 | 3613741 |
| 1782426900 | 9.53 | -0.27 | -2.76 | 9.76 | 9.9 | 9.4149999 | 2242999 |
| 1782340500 | 9.8 | 0.33 | 3.48 | 9.59 | 9.865 | 9.555 | 2227590 |
| 1782254100 | 9.47 | 0.11 | 1.18 | 9.67 | 9.9 | 9.27 | 3363693 |
| 1782167700 | 9.36 | 0.1 | 1.08 | 9.2251 | 9.48 | 9.19 | 2504597 |
| 1781822100 | 9.26 | -0.22 | -2.32 | 9.57 | 9.64 | 9.175 | 7100278 |
| 1781735700 | 9.48 | -0.4 | -4.05 | 9.795 | 10 | 9.46 | 3322812 |
| 1781649300 | 9.88 | 0.26 | 2.70 | 9.6199999 | 9.89 | 9.4949999 | 2574057 |
| 1781562900 | 9.6199999 | 0.04 | 0.42 | 9.46 | 9.8 | 9.42 | 2471031 |
| 1781303700 | 9.58 | 0.16 | 1.70 | 9.42 | 9.795 | 9.395 | 2410046 |
| 1781217300 | 9.42 | 0.18 | 1.95 | 9.2 | 9.47 | 8.925 | 2167365 |
| 1781130900 | 9.24 | 0.37 | 4.17 | 8.63 | 9.2899999 | 8.46 | 3467708 |
| 1781044500 | 8.8699999 | 0 | 0.00 | 8.83 | 9.115 | 8.73 | 2378478 |
| 1780958100 | 8.8699999 | 0.31 | 3.62 | 8.67 | 9.01 | 8.655 | 1995289 |
| 1780698900 | 8.56 | 0.1 | 1.18 | 8.53 | 8.65 | 8.305 | 2894351 |
| 1780612500 | 8.46 | 0.19 | 2.30 | 8.49 | 8.667 | 8.34 | 1388618 |
| 1780526100 | 8.27 | -0.2 | -2.36 | 8.47 | 8.51 | 8.26 | 2305596 |
| 1780439700 | 8.47 | 0.28 | 3.42 | 8.14 | 8.53 | 8.135 | 2724484 |
| 1780353300 | 8.19 | -0.32 | -3.76 | 8.47 | 8.6 | 8.05 | 3180100 |
| 1780094100 | 8.51 | -0.11 | -1.28 | 8.6199999 | 8.69 | 8.4149999 | 2493963 |
| 1780007700 | 8.6199999 | 0.41 | 4.99 | 8.28 | 8.72 | 8.16 | 2746269 |
| 1779921300 | 8.21 | 0.29 | 3.66 | 7.92 | 8.285 | 7.79 | 2083978 |
| 1779834900 | 7.92 | -0.1 | -1.19 | 8.09 | 8.31 | 7.84 | 3008957 |
| 1779489300 | 8.015 | 0.01 | 0.06 | 8.05 | 8.26 | 7.83 | 3125988 |
| 1779402900 | 8.01 | -0.12 | -1.48 | 7.95 | 8.16 | 7.6 | 3640574 |
| 1779316500 | 8.13 | 0.01 | 0.12 | 8.0399999 | 8.305 | 7.91 | 4238190 |
| 1779230100 | 8.1199999 | 0.53 | 6.98 | 7.61 | 8.46 | 7.495 | 4911495 |
| 1779143700 | 7.59 | 0.19 | 2.57 | 7.32 | 7.59 | 7.235 | 4707156 |
| 1778884500 | 7.4 | -0.27 | -3.52 | 7.74 | 7.93 | 7.28 | 4321740 |
| 1778798100 | 7.67 | -0.07 | -0.90 | 9.11 | 9.44 | 7.54 | 11515799 |
| 1778711700 | 7.74 | -0.22 | -2.76 | 7.81 | 8.1649999 | 7.64 | 5318927 |
| 1778625300 | 7.96 | 0.11 | 1.40 | 7.88 | 8.13 | 7.6 | 3927118 |
| 1778538900 | 7.85 | -0.34 | -4.15 | 8.14 | 8.23 | 7.7508 | 3084323 |
| 1778279700 | 8.19 | 0.15 | 1.87 | 8.05 | 8.32 | 7.91 | 2129450 |
| 1778193300 | 8.0399999 | 0.08 | 1.01 | 7.86 | 8.25 | 7.73 | 2991467 |
| 1778106900 | 7.96 | 0.12 | 1.53 | 7.94 | 8.085 | 7.77 | 2173241 |
| 1778020500 | 7.84 | -0.12 | -1.51 | 7.97 | 8.08 | 7.81 | 2067407 |
| 1777934100 | 7.96 | -0.39 | -4.67 | 8.305 | 8.355 | 7.83 | 2767649 |
| 1777674900 | 8.35 | 0.44 | 5.56 | 7.93 | 8.4 | 7.93 | 2195700 |
| 1777588500 | 7.91 | 0.22 | 2.86 | 7.67 | 8.065 | 7.67 | 3160404 |
| 1777502100 | 7.69 | -0.2 | -2.53 | 7.8 | 7.98 | 7.67 | 2457853 |
| 1777415700 | 7.89 | -0.12 | -1.50 | 8.05 | 8.1544 | 7.79 | 2267154 |
| 1777329300 | 8.01 | 0.2 | 2.56 | 7.75 | 8.03 | 7.75 | 1891264 |
| 1777070100 | 7.81 | -0.03 | -0.38 | 7.81 | 7.86 | 7.66 | 2662810 |
| 1776983700 | 7.84 | -0.23 | -2.85 | 8.07 | 8.155 | 7.75 | 2001448 |
| 1776897300 | 8.07 | 0.17 | 2.15 | 7.91 | 8.1 | 7.78 | 2532517 |
| 1776810900 | 7.9 | 0.09 | 1.15 | 7.82 | 8.065 | 7.78 | 2519668 |
| 1776724500 | 7.81 | 0.23 | 3.03 | 7.58 | 7.96 | 7.57 | 3349883 |
| 1776465300 | 7.58 | 0.43 | 6.01 | 7.19 | 7.66 | 7.17 | 3999369 |
| 1776378900 | 7.15 | -0.08 | -1.11 | 7.27 | 7.41 | 7.094 | 3056596 |
| 1776292500 | 7.23 | 0.05 | 0.70 | 7.18 | 7.3 | 7.075 | 3087858 |
| 1776206100 | 7.18 | 0.14 | 1.99 | 7 | 7.285 | 6.825 | 3793784 |
| 1776119700 | 7.04 | 0.2 | 2.92 | 6.94 | 7.07 | 6.734 | 2516563 |
| 1775860500 | 6.84 | -0.18 | -2.56 | 6.93 | 6.995 | 6.67 | 2877096 |
| 1775774100 | 7.02 | -0.08 | -1.13 | 7 | 7.105 | 6.874 | 2861442 |
| 1775687700 | 7.1 | 0.11 | 1.57 | 7.02 | 7.21 | 6.9 | 4660143 |
| 1775601300 | 6.99 | -0.11 | -1.55 | 7.05 | 7.07 | 6.835 | 2429431 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
