Skip to main content
Grocery Outlet Holding Corp. (GO)
NASDAQ: GO · Real-Time Price · USD
15.68
-0.22 (-1.38%)
At close: Feb 21, 2025, 4:00 PM
15.75
+0.07 (0.45%)
After-hours: Feb 21, 2025, 6:58 PM EST

Grocery Outlet Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.9716.2315.5115.6815.68-1.38%2,570,714
Feb 20, 202515.9716.3615.8015.9015.90-0.62%1,664,650
Feb 19, 202516.0216.3315.9116.0016.00-0.25%1,956,495
Feb 18, 202516.6816.9015.8016.0416.04-3.84%2,172,460
Feb 14, 202517.3717.4816.6616.6816.68-3.42%1,493,791
Feb 13, 202516.9117.5416.8117.2717.272.49%1,603,220
Feb 12, 202516.7117.1216.5616.8516.85-0.30%1,698,463
Feb 11, 202517.2117.6916.6516.9016.90-2.71%2,142,053
Feb 10, 202516.9017.4016.3917.3717.373.45%3,278,783
Feb 7, 202517.3417.3716.4316.7916.79-3.00%1,788,923
Feb 6, 202517.1517.6517.1517.3117.310.64%1,818,657
Feb 5, 202517.1017.3116.8217.2017.200.70%1,916,450
Feb 4, 202516.6817.2316.5217.0817.083.39%1,613,852
Feb 3, 202515.7016.7315.7016.5216.522.04%2,189,297
Jan 31, 202516.2016.6315.9616.1916.190.31%2,640,785
Jan 30, 202516.7916.9415.9916.1416.14-3.76%3,064,493
Jan 29, 202516.9816.9816.2216.7716.77-1.24%2,421,425
Jan 28, 202516.8317.2016.7816.9816.980.47%1,207,936
Jan 27, 202516.5017.1316.4516.9016.903.55%2,125,443
Jan 24, 202515.2516.3514.9816.3216.328.01%2,548,278
Jan 23, 202515.0815.2114.7715.1115.11-0.66%2,163,623
Jan 22, 202515.7316.0415.0715.2115.21-4.64%1,909,917
Jan 21, 202516.0016.2515.8615.9515.95-1,223,408
Jan 17, 202516.1916.4115.6415.9515.95-0.25%1,224,135
Jan 16, 202515.9216.1815.5215.9915.990.31%1,751,265
Jan 15, 202516.5016.7215.9115.9415.94-2.45%1,950,673
Jan 14, 202516.7216.7315.8216.3416.34-2.33%1,811,867
Jan 13, 202516.4017.2416.1416.7316.731.39%1,692,832
Jan 10, 202516.1316.8416.0016.5016.501.10%1,607,551
Jan 8, 202516.2916.4115.8516.3216.320.31%1,306,343
Jan 7, 202516.3516.5715.6916.2716.27-0.25%1,655,391
Jan 6, 202515.9216.4415.6116.3116.314.08%2,315,241
Jan 3, 202516.3616.5515.5015.6715.67-3.87%1,269,078
Jan 2, 202515.8516.3315.7016.3016.304.42%1,466,550
Dec 31, 202415.1515.8815.1415.6115.613.72%1,895,577
Dec 30, 202415.4415.5215.0415.0515.05-2.71%1,524,623
Dec 27, 202415.8515.8815.1315.4715.47-3.19%1,396,470
Dec 26, 202415.6116.0115.4115.9815.981.40%939,418
Dec 24, 202415.7216.0015.4315.7615.760.32%458,130
Dec 23, 202416.7116.7515.6715.7115.71-6.10%1,466,349
Dec 20, 202416.3917.2916.3916.7316.730.78%2,557,723
Dec 19, 202416.6217.0016.2716.6016.600.36%1,502,796
Dec 18, 202417.0017.2816.4516.5416.54-3.05%1,487,602
Dec 17, 202417.3717.5016.9917.0617.06-1.95%1,732,002
Dec 16, 202418.8218.9017.3817.4017.40-8.95%1,906,211
Dec 13, 202419.0619.6818.6919.1119.11-0.31%1,214,423
Dec 12, 202418.9219.3218.7519.1719.171.64%979,605
Dec 11, 202419.6019.8918.8118.8618.86-3.73%1,127,723
Dec 10, 202419.3519.9719.0019.5919.591.24%934,097
Dec 9, 202419.2519.9319.2219.3519.351.20%1,212,861
Dec 6, 202419.1419.2418.5819.1219.121.86%1,576,889
Dec 5, 202419.7819.8918.7618.7718.77-4.67%1,260,220
Dec 4, 202419.6720.0819.6119.6919.69-0.56%1,078,118
Dec 3, 202419.8420.1519.7819.8019.80-0.90%1,594,838
Dec 2, 202420.8520.8819.7419.9819.98-4.86%2,114,521
Nov 29, 202421.5621.5620.5721.0021.00-1.18%1,258,772
Nov 27, 202421.4221.6720.9521.2521.250.43%1,824,542
Nov 26, 202420.8221.2720.5921.1621.161.34%1,911,012
Nov 25, 202420.0021.4419.9620.8820.886.86%3,296,839
Nov 22, 202418.6419.6918.5319.5419.544.77%2,632,680
Nov 21, 202418.4618.8617.9218.6518.651.14%2,080,977
Nov 20, 202418.2918.5318.0918.4418.44-1.02%1,611,538
Nov 19, 202418.6518.7917.7318.6318.634.31%2,456,987
Nov 18, 202417.8218.2117.5217.8617.860.22%1,759,957
Nov 15, 202418.3018.3817.7217.8217.82-1.60%2,061,088
Nov 14, 202418.9719.2617.7618.1118.11-5.23%2,299,391
Nov 13, 202419.1519.5019.0319.1119.110.21%1,784,853
Nov 12, 202418.6319.4518.5119.0719.071.60%2,814,509
Nov 11, 202418.1118.9818.0618.7718.775.45%2,717,537
Nov 8, 202417.3017.9516.8317.8017.803.55%3,080,337
Nov 7, 202416.0317.2816.0317.1917.196.70%4,255,953
Nov 6, 202415.5316.9515.5316.1116.1110.65%5,573,554
Nov 5, 202414.3814.8214.3014.5614.561.04%2,334,217
Nov 4, 202414.8915.3014.3814.4114.41-4.25%2,291,779
Nov 1, 202414.4715.1014.2215.0515.055.24%3,442,909
Oct 31, 202413.8614.5513.6114.3014.302.88%3,306,888
Oct 30, 202415.7915.8613.6013.9013.90-16.32%7,392,648
Oct 29, 202416.8417.1216.5116.6116.61-1.37%1,458,603
Oct 28, 202416.7717.0116.6316.8416.840.42%1,083,414
Oct 25, 202416.6217.0516.5916.7716.772.01%1,250,598
Oct 24, 202416.7716.9116.3816.4416.44-1.67%1,586,425
Oct 23, 202416.7516.9116.4716.7216.72-2,037,695
Oct 22, 202416.8816.9716.3516.7216.72-1.36%1,307,849
Oct 21, 202417.2717.3216.9016.9516.95-2.36%1,731,708
Oct 18, 202417.4717.5417.1917.3617.36-0.91%1,536,448
Oct 17, 202416.9017.5316.9017.5217.523.85%2,432,049
Oct 16, 202416.5016.9516.4216.8716.872.55%1,824,916
Oct 15, 202415.9016.4615.9016.4516.453.92%2,166,600
Oct 14, 202416.0316.1315.6615.8315.83-1.43%2,589,136
Oct 11, 202415.8216.1815.8016.0616.062.16%3,146,907
Oct 10, 202415.9315.9915.1815.7215.72-2.72%2,600,221
Oct 9, 202416.3116.4716.0516.1616.16-0.55%1,290,654
Oct 8, 202416.0616.3315.9316.2516.250.43%1,049,983
Oct 7, 202416.5216.5916.0016.1816.18-2.41%1,362,858
Oct 4, 202416.4617.1116.3716.5816.582.41%1,800,011
Oct 3, 202416.7516.8216.0316.1916.19-3.63%2,328,017
Oct 2, 202417.3317.4316.7516.8016.80-3.11%1,418,285
Oct 1, 202417.4317.5817.2017.3417.34-1.20%1,181,841
Sep 30, 202417.6717.9917.4717.5517.55-0.68%2,435,788
Sep 27, 202417.2617.9317.1517.6717.673.45%1,547,282