Grocery Outlet Holding Corp. (GO)
NASDAQ: GO · Real-Time Price · USD
14.40
-0.58 (-3.87%)
At close: May 9, 2025, 4:00 PM
14.64
+0.24 (1.67%)
After-hours: May 9, 2025, 6:57 PM EDT
Grocery Outlet Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 14.90 | 14.98 | 14.26 | 14.40 | 14.40 | -3.87% | 4,484,062 |
| May 8, 2025 | 15.34 | 15.52 | 14.88 | 14.98 | 14.98 | -2.28% | 5,560,129 |
| May 7, 2025 | 16.47 | 16.47 | 14.75 | 15.33 | 15.33 | -6.12% | 7,404,616 |
| May 6, 2025 | 16.20 | 16.53 | 16.02 | 16.33 | 16.33 | 0.18% | 6,050,386 |
| May 5, 2025 | 16.51 | 16.75 | 16.17 | 16.30 | 16.30 | -1.09% | 5,675,468 |
| May 2, 2025 | 16.82 | 16.85 | 16.39 | 16.48 | 16.48 | -1.32% | 3,250,677 |
| May 1, 2025 | 16.67 | 16.97 | 16.47 | 16.70 | 16.70 | -0.54% | 3,566,918 |
| Apr 30, 2025 | 16.69 | 16.88 | 16.24 | 16.79 | 16.79 | 0.42% | 3,686,425 |
| Apr 29, 2025 | 16.01 | 16.85 | 15.90 | 16.72 | 16.72 | 4.30% | 3,406,690 |
| Apr 28, 2025 | 15.89 | 16.06 | 15.58 | 16.03 | 16.03 | 2.17% | 4,428,009 |
| Apr 25, 2025 | 15.84 | 16.12 | 15.41 | 15.69 | 15.69 | -0.95% | 4,094,252 |
| Apr 24, 2025 | 15.73 | 15.95 | 15.56 | 15.84 | 15.84 | 0.13% | 2,605,702 |
| Apr 23, 2025 | 16.12 | 16.31 | 15.70 | 15.82 | 15.82 | -1.86% | 4,023,804 |
| Apr 22, 2025 | 15.72 | 16.18 | 15.09 | 16.12 | 16.12 | 2.41% | 3,726,945 |
| Apr 21, 2025 | 15.22 | 15.85 | 15.22 | 15.74 | 15.74 | 3.83% | 3,883,352 |
| Apr 17, 2025 | 14.47 | 15.30 | 14.37 | 15.16 | 15.16 | 3.55% | 3,190,938 |
| Apr 16, 2025 | 14.66 | 15.39 | 14.55 | 14.64 | 14.64 | 5.32% | 2,998,259 |
| Apr 15, 2025 | 14.07 | 14.22 | 13.64 | 13.90 | 13.90 | -2.39% | 2,396,728 |
| Apr 14, 2025 | 14.27 | 14.56 | 14.05 | 14.24 | 14.24 | 0.56% | 4,143,846 |
| Apr 11, 2025 | 14.26 | 14.28 | 13.52 | 14.16 | 14.16 | -0.35% | 3,362,946 |
| Apr 10, 2025 | 13.79 | 14.44 | 13.64 | 14.21 | 14.21 | 2.53% | 3,126,846 |
| Apr 9, 2025 | 13.26 | 14.29 | 13.26 | 13.86 | 13.86 | 2.82% | 3,329,854 |
| Apr 8, 2025 | 14.00 | 14.00 | 13.21 | 13.48 | 13.48 | -2.60% | 3,149,335 |
| Apr 7, 2025 | 13.18 | 14.35 | 13.11 | 13.84 | 13.84 | 1.02% | 4,673,665 |
| Apr 4, 2025 | 13.43 | 14.22 | 13.40 | 13.70 | 13.70 | -1.37% | 5,951,533 |
| Apr 3, 2025 | 13.60 | 14.23 | 13.48 | 13.89 | 13.89 | 1.24% | 3,826,971 |
| Apr 2, 2025 | 13.79 | 14.29 | 13.67 | 13.72 | 13.72 | -0.94% | 3,107,478 |
| Apr 1, 2025 | 13.98 | 14.16 | 13.63 | 13.85 | 13.85 | -0.93% | 1,968,575 |
| Mar 31, 2025 | 13.44 | 14.03 | 13.26 | 13.98 | 13.98 | 5.51% | 2,129,011 |
| Mar 28, 2025 | 12.91 | 13.29 | 12.73 | 13.25 | 13.25 | 2.16% | 2,321,839 |
| Mar 27, 2025 | 12.97 | 13.19 | 12.75 | 12.97 | 12.97 | 0.54% | 2,223,652 |
| Mar 26, 2025 | 12.26 | 12.97 | 12.13 | 12.90 | 12.90 | 5.65% | 1,813,125 |
| Mar 25, 2025 | 12.85 | 12.89 | 12.20 | 12.21 | 12.21 | -4.76% | 1,515,962 |
| Mar 24, 2025 | 12.76 | 12.97 | 12.69 | 12.82 | 12.82 | 1.10% | 1,356,627 |
| Mar 21, 2025 | 12.40 | 12.83 | 12.22 | 12.68 | 12.68 | 0.40% | 3,251,710 |
| Mar 20, 2025 | 12.39 | 12.66 | 12.22 | 12.63 | 12.63 | 0.64% | 1,517,287 |
| Mar 19, 2025 | 12.74 | 12.89 | 12.46 | 12.55 | 12.55 | -2.18% | 1,395,256 |
| Mar 18, 2025 | 12.84 | 12.89 | 12.53 | 12.83 | 12.83 | -0.93% | 1,443,570 |
| Mar 17, 2025 | 12.03 | 13.06 | 12.03 | 12.95 | 12.95 | 8.01% | 1,897,807 |
| Mar 14, 2025 | 12.24 | 12.52 | 11.90 | 11.99 | 11.99 | -3.54% | 1,719,211 |
| Mar 13, 2025 | 12.33 | 12.50 | 11.81 | 12.43 | 12.43 | 1.39% | 2,832,172 |
| Mar 12, 2025 | 12.84 | 12.86 | 11.76 | 12.26 | 12.26 | -4.81% | 4,073,002 |
| Mar 11, 2025 | 13.50 | 13.55 | 12.83 | 12.88 | 12.88 | -4.31% | 2,838,624 |
| Mar 10, 2025 | 13.00 | 13.55 | 12.61 | 13.46 | 13.46 | 2.75% | 4,767,549 |
| Mar 7, 2025 | 11.53 | 13.23 | 11.46 | 13.10 | 13.10 | 13.62% | 4,491,082 |
| Mar 6, 2025 | 11.42 | 11.69 | 11.19 | 11.53 | 11.53 | 0.52% | 2,395,665 |
| Mar 5, 2025 | 11.32 | 11.54 | 11.09 | 11.47 | 11.47 | 1.33% | 2,997,129 |
| Mar 4, 2025 | 11.45 | 11.58 | 11.01 | 11.32 | 11.32 | -0.09% | 3,815,064 |
| Mar 3, 2025 | 11.85 | 11.99 | 11.22 | 11.33 | 11.33 | -4.55% | 3,012,378 |
| Feb 28, 2025 | 12.33 | 12.51 | 11.70 | 11.87 | 11.87 | 0.34% | 4,217,457 |