Skip to main content
logo
Grocery Outlet Holding Corp. (GO)
NASDAQ: GO · Real-Time Price · USD
15.46
-0.54 (-3.37%)
At close: Oct 9, 2025, 4:00 PM EDT
15.61
+0.15 (0.97%)
After-hours: Oct 9, 2025, 7:40 PM EDT

Grocery Outlet Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202516.0616.3715.3515.4615.46-3.37%2,787,272
Oct 8, 202516.1916.3415.9816.0016.00-0.56%1,653,976
Oct 7, 202516.1216.3015.7716.0916.09-0.19%2,703,283
Oct 6, 202516.9916.9916.0016.1216.12-2.13%3,129,645
Oct 3, 202516.1916.5916.0716.4716.471.79%2,405,025
Oct 2, 202516.1816.3615.8116.1816.18-0.12%1,978,157
Oct 1, 202516.5016.8415.7216.2016.200.93%4,266,767
Sep 30, 202516.0916.3215.9616.0516.050.06%2,460,442
Sep 29, 202515.8616.1115.5116.0416.041.26%3,721,701
Sep 26, 202515.3116.0615.0715.8415.842.79%3,435,562
Sep 25, 202515.4615.9715.3915.4115.41-0.90%5,334,106
Sep 24, 202515.2415.9815.2415.5515.551.77%2,931,476
Sep 23, 202515.6615.6615.2615.2815.28-2.05%1,962,876
Sep 22, 202516.3416.3715.4515.6015.60-5.74%3,718,817
Sep 19, 202516.9416.9916.3816.5516.55-2.47%5,849,944
Sep 18, 202516.6517.2816.6216.9716.970.83%1,872,323
Sep 17, 202516.8317.2816.6416.8316.830.42%2,543,114
Sep 16, 202516.7716.9416.5216.7616.760.30%2,927,254
Sep 15, 202517.7417.7816.6616.7116.71-5.97%2,385,099
Sep 12, 202517.7617.9317.4317.7717.77-0.22%1,721,581
Sep 11, 202517.5717.9517.4917.8117.811.42%2,232,400
Sep 10, 202517.4517.5717.2317.5617.560.03%2,509,135
Sep 9, 202517.7117.7817.3217.5617.56-1.87%3,592,458
Sep 8, 202518.1318.2217.7517.8917.89-2.35%1,761,242
Sep 5, 202517.9818.3517.9318.3218.321.10%1,604,153
Sep 4, 202518.2618.4417.7818.1218.12-0.33%2,098,741
Sep 3, 202518.5818.6217.9718.1818.18-2.57%1,975,640
Sep 2, 202518.0818.7918.0318.6618.663.04%2,538,457
Aug 29, 202518.2218.4818.0918.1118.110.17%2,473,324
Aug 28, 202518.4118.4717.5218.0818.08-2.27%3,514,474
Aug 27, 202518.6018.8518.2118.5018.50-0.70%2,884,231
Aug 26, 202518.5119.2318.2618.6318.630.22%2,659,895
Aug 25, 202518.6618.7118.3418.5918.59-0.21%1,588,794
Aug 22, 202518.2618.7518.2318.6318.633.16%2,519,433
Aug 21, 202518.1418.1417.7718.0618.06-2.01%2,010,025
Aug 20, 202518.2018.7018.1418.4318.431.26%2,387,007
Aug 19, 202518.1918.4517.9418.2018.201.56%2,301,883
Aug 18, 202518.3218.3417.5817.9217.92-2.24%3,278,774
Aug 15, 202518.0518.3517.8618.3318.331.89%2,086,898
Aug 14, 202518.4518.5417.9117.9917.99-2.18%1,919,932
Aug 13, 202518.2118.7917.8718.3918.39-0.59%3,218,763
Aug 12, 202518.3218.5217.8918.5018.501.54%2,605,051
Aug 11, 202518.4118.4717.5518.2218.22-1.73%4,615,211
Aug 8, 202518.4019.4118.3218.5418.540.60%5,619,128
Aug 7, 202518.4518.9017.7918.4318.43-0.81%6,310,324
Aug 6, 202515.9518.9015.6518.5818.5842.70%22,567,700
Aug 5, 202513.3813.5312.9713.0213.02-2.98%3,880,554
Aug 4, 202513.3913.8713.2813.4213.42-0.59%4,067,932
Aug 1, 202513.4413.8013.2213.5013.502.51%3,597,053
Jul 31, 202513.1513.5813.0313.1713.17-0.90%2,774,551