Grocery Outlet Holding Corp. (GO)
NASDAQ: GO · Real-Time Price · USD
18.32
+0.20 (1.10%)
At close: Sep 5, 2025, 4:00 PM
18.50
+0.18 (0.98%)
After-hours: Sep 5, 2025, 6:01 PM EDT
Grocery Outlet Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.98 | 18.35 | 17.93 | 18.32 | 18.32 | 1.10% | 1,604,046 |
| Sep 4, 2025 | 18.26 | 18.44 | 17.78 | 18.12 | 18.12 | -0.33% | 2,098,741 |
| Sep 3, 2025 | 18.58 | 18.62 | 17.97 | 18.18 | 18.18 | -2.57% | 1,975,640 |
| Sep 2, 2025 | 18.08 | 18.79 | 18.03 | 18.66 | 18.66 | 3.04% | 2,538,457 |
| Aug 29, 2025 | 18.22 | 18.48 | 18.09 | 18.11 | 18.11 | 0.17% | 2,473,324 |
| Aug 28, 2025 | 18.41 | 18.47 | 17.52 | 18.08 | 18.08 | -2.27% | 3,514,474 |
| Aug 27, 2025 | 18.60 | 18.85 | 18.21 | 18.50 | 18.50 | -0.70% | 2,884,231 |
| Aug 26, 2025 | 18.51 | 19.23 | 18.26 | 18.63 | 18.63 | 0.22% | 2,659,895 |
| Aug 25, 2025 | 18.66 | 18.71 | 18.34 | 18.59 | 18.59 | -0.21% | 1,588,794 |
| Aug 22, 2025 | 18.26 | 18.75 | 18.23 | 18.63 | 18.63 | 3.16% | 2,519,433 |
| Aug 21, 2025 | 18.14 | 18.14 | 17.77 | 18.06 | 18.06 | -2.01% | 2,010,025 |
| Aug 20, 2025 | 18.20 | 18.70 | 18.14 | 18.43 | 18.43 | 1.26% | 2,387,007 |
| Aug 19, 2025 | 18.19 | 18.45 | 17.94 | 18.20 | 18.20 | 1.56% | 2,301,883 |
| Aug 18, 2025 | 18.32 | 18.34 | 17.58 | 17.92 | 17.92 | -2.24% | 3,278,774 |
| Aug 15, 2025 | 18.05 | 18.35 | 17.86 | 18.33 | 18.33 | 1.89% | 2,086,898 |
| Aug 14, 2025 | 18.45 | 18.54 | 17.91 | 17.99 | 17.99 | -2.18% | 1,919,932 |
| Aug 13, 2025 | 18.21 | 18.79 | 17.87 | 18.39 | 18.39 | -0.59% | 3,218,763 |
| Aug 12, 2025 | 18.32 | 18.52 | 17.89 | 18.50 | 18.50 | 1.54% | 2,605,051 |
| Aug 11, 2025 | 18.41 | 18.47 | 17.55 | 18.22 | 18.22 | -1.73% | 4,615,211 |
| Aug 8, 2025 | 18.40 | 19.41 | 18.32 | 18.54 | 18.54 | 0.60% | 5,619,128 |
| Aug 7, 2025 | 18.45 | 18.90 | 17.79 | 18.43 | 18.43 | -0.81% | 6,310,324 |
| Aug 6, 2025 | 15.95 | 18.90 | 15.65 | 18.58 | 18.58 | 42.70% | 22,567,700 |
| Aug 5, 2025 | 13.38 | 13.53 | 12.97 | 13.02 | 13.02 | -2.98% | 3,880,554 |
| Aug 4, 2025 | 13.39 | 13.87 | 13.28 | 13.42 | 13.42 | -0.59% | 4,067,932 |
| Aug 1, 2025 | 13.44 | 13.80 | 13.22 | 13.50 | 13.50 | 2.51% | 3,597,053 |
| Jul 31, 2025 | 13.15 | 13.58 | 13.03 | 13.17 | 13.17 | -0.90% | 2,774,551 |
| Jul 30, 2025 | 13.54 | 13.65 | 13.20 | 13.29 | 13.29 | -1.19% | 3,341,593 |
| Jul 29, 2025 | 13.64 | 13.72 | 13.40 | 13.45 | 13.45 | -1.32% | 2,500,471 |
| Jul 28, 2025 | 13.81 | 13.84 | 13.44 | 13.63 | 13.63 | -1.80% | 2,218,519 |
| Jul 25, 2025 | 14.06 | 14.10 | 13.83 | 13.88 | 13.88 | -0.79% | 1,263,259 |
| Jul 24, 2025 | 14.29 | 14.48 | 13.93 | 13.99 | 13.99 | -2.91% | 1,591,824 |
| Jul 23, 2025 | 14.05 | 14.52 | 13.99 | 14.41 | 14.41 | 2.27% | 2,247,757 |
| Jul 22, 2025 | 13.86 | 14.36 | 13.86 | 14.09 | 14.09 | 2.40% | 3,257,464 |
| Jul 21, 2025 | 13.90 | 14.09 | 13.73 | 13.76 | 13.76 | -0.07% | 1,845,656 |
| Jul 18, 2025 | 13.82 | 14.15 | 13.66 | 13.77 | 13.77 | 0.40% | 2,249,556 |
| Jul 17, 2025 | 13.51 | 13.76 | 13.44 | 13.72 | 13.72 | 1.97% | 1,737,887 |
| Jul 16, 2025 | 13.62 | 13.72 | 13.32 | 13.45 | 13.45 | 0.56% | 1,703,177 |
| 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 |