Grocery Outlet Holding Corp. (GO)

NASDAQ: GO · Real-Time Price · USD

13.38

-0.29 (-2.16%)

At close: Jul 15, 2025, 4:00 PM

13.91

+0.54 (4.02%)

After-hours: Jul 15, 2025, 7:28 PM EDT

Grocery Outlet Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	13.66	13.66	13.19	13.38	13.38	-2.16%	2,218,604
Jul 14, 2025	13.27	13.72	13.24	13.67	13.67	3.01%	2,392,829
Jul 11, 2025	12.86	13.29	12.82	13.27	13.27	3.03%	2,174,294
Jul 10, 2025	13.00	13.28	12.86	12.88	12.88	-1.57%	3,021,044
Jul 9, 2025	12.87	13.11	12.76	13.09	13.09	1.43%	2,768,647
Jul 8, 2025	13.17	13.32	12.70	12.90	12.90	-2.64%	2,811,983
Jul 7, 2025	13.37	13.48	13.14	13.25	13.25	-1.05%	3,128,369
Jul 3, 2025	13.14	13.52	12.97	13.39	13.39	2.41%	2,487,939
Jul 2, 2025	12.86	13.21	12.66	13.08	13.08	1.12%	3,004,231
Jul 1, 2025	12.42	13.34	12.42	12.93	12.93	4.11%	3,665,937
Jun 30, 2025	12.64	12.85	12.34	12.42	12.42	-1.66%	4,823,905
Jun 27, 2025	12.71	12.74	12.40	12.63	12.63	-0.32%	17,181,520
Jun 26, 2025	12.95	12.97	12.59	12.67	12.67	-2.31%	2,746,260
Jun 25, 2025	13.64	13.77	12.95	12.97	12.97	-5.47%	2,807,431
Jun 24, 2025	13.78	13.86	13.49	13.72	13.72	-1.01%	2,905,746
Jun 23, 2025	13.50	13.95	13.35	13.86	13.86	3.12%	4,120,321
Jun 20, 2025	13.18	13.78	13.14	13.44	13.44	2.99%	4,133,924
Jun 18, 2025	12.93	13.29	12.84	13.05	13.05	1.08%	3,393,282
Jun 17, 2025	12.83	13.34	12.67	12.91	12.91	-0.31%	3,445,661
Jun 16, 2025	13.67	13.85	12.92	12.95	12.95	-4.99%	3,423,619
Jun 13, 2025	13.14	13.91	13.10	13.63	13.63	3.34%	3,220,576
Jun 12, 2025	13.34	13.41	12.93	13.19	13.19	-0.83%	3,815,417
Jun 11, 2025	13.69	13.76	13.22	13.30	13.30	-2.42%	2,201,459
Jun 10, 2025	13.59	13.67	13.36	13.63	13.63	1.04%	4,534,606
Jun 9, 2025	13.69	13.76	13.19	13.49	13.49	-1.46%	3,024,669
Jun 6, 2025	13.89	13.89	13.47	13.69	13.69	-0.65%	2,282,222
Jun 5, 2025	13.62	14.08	13.53	13.78	13.78	1.17%	3,155,962
Jun 4, 2025	14.00	14.06	13.54	13.62	13.62	-2.92%	3,196,516
Jun 3, 2025	13.54	14.13	13.43	14.03	14.03	3.01%	3,484,521
Jun 2, 2025	13.54	13.91	13.42	13.62	13.62	0.29%	3,797,952
May 30, 2025	13.74	13.84	13.49	13.58	13.58	-1.16%	3,286,267
May 29, 2025	13.85	13.86	13.21	13.74	13.74	-0.07%	3,833,742
May 28, 2025	14.02	14.11	13.72	13.75	13.75	-1.86%	3,327,180
May 27, 2025	13.42	14.02	13.33	14.01	14.01	5.42%	4,042,797
May 23, 2025	13.46	13.53	13.23	13.29	13.29	-1.41%	2,080,596
May 22, 2025	13.50	13.60	13.24	13.48	13.48	0.30%	3,441,534
May 21, 2025	13.84	13.95	13.40	13.44	13.44	-3.79%	3,549,118
May 20, 2025	14.11	14.13	13.76	13.97	13.97	-1.13%	3,084,785
May 19, 2025	14.14	14.27	14.00	14.13	14.13	-0.63%	2,440,601
May 16, 2025	13.88	14.29	13.78	14.22	14.22	1.79%	3,161,575
May 15, 2025	13.47	14.00	13.29	13.97	13.97	3.64%	3,176,393
May 14, 2025	13.67	13.83	13.36	13.48	13.48	-1.68%	3,808,983
May 13, 2025	14.30	14.40	13.67	13.71	13.71	-3.31%	4,967,472
May 12, 2025	14.73	14.74	13.79	14.18	14.18	-1.53%	5,528,630
May 9, 2025	14.90	14.98	14.26	14.40	14.40	-3.87%	4,484,541
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