Saturday, 20 April 2024
Grocery Outlet Holding Corp.
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 34.11 | 34.28 | 31.63 | 31.64 | 1,433,000 |
| 13/10/22 | 33.07 | 34.15 | 32.70 | 34.03 | 1,563,300 |
| 12/10/22 | 34.19 | 34.75 | 32.94 | 32.95 | 1,059,600 |
| 11/10/22 | 33.35 | 34.49 | 33.34 | 34.30 | 1,539,600 |
| 10/10/22 | 32.64 | 33.59 | 32.55 | 33.55 | 840,900 |
| 07/10/22 | 32.75 | 33.17 | 32.23 | 32.46 | 1,285,300 |
| 06/10/22 | 32.64 | 33.05 | 32.03 | 32.79 | 1,549,900 |
| 05/10/22 | 33.25 | 33.71 | 32.36 | 32.71 | 1,207,800 |
| 04/10/22 | 33.53 | 34.25 | 32.42 | 33.27 | 1,487,600 |
| 03/10/22 | 33.47 | 33.47 | 32.66 | 33.13 | 1,552,200 |
| 30/09/22 | 33.61 | 33.85 | 32.77 | 33.29 | 1,439,300 |
| 29/09/22 | 33.77 | 33.77 | 32.32 | 33.15 | 1,207,600 |
| 28/09/22 | 33.45 | 34.26 | 32.86 | 34.11 | 800,100 |
| 26/09/22 | 35.28 | 35.60 | 34.08 | 34.26 | 884,600 |
| 23/09/22 | 34.30 | 35.46 | 34.30 | 35.41 | 1,203,100 |
| 22/09/22 | 35.20 | 35.24 | 34.21 | 34.55 | 1,423,100 |
| 21/09/22 | 34.92 | 35.83 | 34.76 | 35.29 | 1,124,200 |
| 20/09/22 | 35.11 | 35.65 | 34.49 | 34.89 | 1,088,700 |
| 19/09/22 | 35.71 | 35.83 | 34.72 | 34.84 | 1,051,500 |
| 16/09/22 | 35.64 | 36.00 | 35.16 | 35.71 | 1,328,000 |
| 15/09/22 | 36.42 | 36.58 | 35.41 | 35.64 | 914,800 |
| 14/09/22 | 37.20 | 37.57 | 36.31 | 36.58 | 1,193,900 |
| 13/09/22 | 38.39 | 38.52 | 37.01 | 37.01 | 981,000 |
| 12/09/22 | 37.47 | 38.61 | 37.46 | 38.48 | 1,052,200 |
| 09/09/22 | 38.14 | 38.92 | 37.90 | 38.27 | 761,700 |
| 08/09/22 | 38.32 | 38.36 | 37.11 | 37.76 | 1,868,400 |
| 07/09/22 | 39.00 | 39.47 | 37.89 | 38.50 | 1,767,000 |
| 06/09/22 | 39.10 | 39.95 | 38.85 | 39.04 | 914,100 |
| 02/09/22 | 40.30 | 40.31 | 38.98 | 39.13 | 680,200 |
| 01/09/22 | 39.92 | 40.46 | 39.60 | 40.01 | 898,700 |
| 31/08/22 | 39.61 | 40.28 | 39.21 | 40.12 | 826,000 |
| 30/08/22 | 39.99 | 40.32 | 39.26 | 39.97 | 1,263,900 |
| 29/08/22 | 39.10 | 39.94 | 39.02 | 39.75 | 775,200 |
| 26/08/22 | 39.85 | 40.29 | 39.02 | 39.11 | 901,100 |
| 25/08/22 | 39.33 | 39.66 | 38.78 | 39.58 | 1,073,300 |
| 24/08/22 | 40.11 | 40.14 | 39.33 | 39.38 | 952,400 |
| 23/08/22 | 39.61 | 40.66 | 38.33 | 39.91 | 2,129,300 |
| 22/08/22 | 42.02 | 42.90 | 41.67 | 41.74 | 1,274,700 |
| 19/08/22 | 42.20 | 42.50 | 41.18 | 42.08 | 1,057,900 |
| 18/08/22 | 41.47 | 42.56 | 41.44 | 42.23 | 1,749,900 |
| 17/08/22 | 41.72 | 42.00 | 41.16 | 41.25 | 880,500 |
| 16/08/22 | 40.66 | 42.09 | 40.12 | 41.75 | 1,334,000 |
| 15/08/22 | 40.15 | 41.65 | 40.14 | 40.45 | 1,783,800 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |