Grocery Outlet Holding Corp. (GO)
NASDAQ: GO · Real-Time Price · USD
9.99
-0.10 (-0.99%)
At close: Feb 25, 2026, 4:00 PM EST
10.09
+0.10 (1.00%)
After-hours: Feb 25, 2026, 6:30 PM EST
Grocery Outlet Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 9.62 | 10.04 | 9.56 | 9.99 | 9.99 | -0.99% | 2,330,415 |
| Feb 24, 2026 | 10.06 | 10.37 | 9.91 | 10.09 | 10.09 | 1.10% | 2,659,802 |
| Feb 23, 2026 | 10.30 | 10.34 | 9.87 | 9.98 | 9.98 | -3.67% | 2,004,296 |
| Feb 20, 2026 | 10.23 | 10.55 | 10.13 | 10.36 | 10.36 | 1.57% | 2,712,900 |
| Feb 19, 2026 | 10.21 | 10.61 | 10.17 | 10.20 | 10.20 | -1.16% | 2,564,164 |
| Feb 18, 2026 | 9.95 | 10.36 | 9.93 | 10.32 | 10.32 | 2.79% | 2,827,309 |
| Feb 17, 2026 | 10.30 | 10.43 | 9.85 | 10.04 | 10.04 | -2.33% | 2,176,153 |
| Feb 13, 2026 | 10.12 | 10.30 | 9.89 | 10.28 | 10.28 | 1.98% | 1,856,727 |
| Feb 12, 2026 | 9.73 | 10.10 | 9.61 | 10.08 | 10.08 | 2.96% | 1,668,361 |
| Feb 11, 2026 | 9.90 | 9.96 | 9.75 | 9.79 | 9.79 | -1.51% | 1,530,055 |
| Feb 10, 2026 | 10.07 | 10.23 | 9.87 | 9.94 | 9.94 | -2.83% | 1,719,222 |
| Feb 9, 2026 | 10.20 | 10.45 | 10.07 | 10.23 | 10.23 | 1.59% | 1,839,130 |
| Feb 6, 2026 | 9.61 | 10.09 | 9.55 | 10.07 | 10.07 | 3.49% | 1,640,055 |
| Feb 5, 2026 | 9.88 | 9.96 | 9.49 | 9.73 | 9.73 | -0.61% | 2,029,463 |
| Feb 4, 2026 | 9.46 | 9.96 | 9.46 | 9.79 | 9.79 | 4.04% | 2,274,843 |
| Feb 3, 2026 | 9.18 | 9.67 | 9.06 | 9.41 | 9.41 | 1.29% | 2,209,720 |
| Feb 2, 2026 | 9.46 | 9.51 | 9.13 | 9.29 | 9.29 | -2.52% | 2,099,093 |
| Jan 30, 2026 | 9.38 | 9.63 | 9.25 | 9.53 | 9.53 | 0.95% | 2,384,631 |
| Jan 29, 2026 | 9.38 | 9.54 | 9.34 | 9.44 | 9.44 | -0.11% | 1,614,974 |
| Jan 28, 2026 | 10.05 | 10.09 | 9.37 | 9.45 | 9.45 | -5.50% | 2,017,431 |
| Jan 27, 2026 | 9.70 | 10.03 | 9.49 | 10.00 | 10.00 | 2.46% | 1,958,762 |
| Jan 26, 2026 | 9.94 | 9.98 | 9.69 | 9.76 | 9.76 | -0.41% | 3,680,456 |
| Jan 23, 2026 | 9.82 | 10.09 | 9.56 | 9.80 | 9.80 | -0.61% | 2,627,296 |
| Jan 22, 2026 | 9.63 | 10.01 | 9.61 | 9.86 | 9.86 | 3.03% | 2,943,025 |
| Jan 21, 2026 | 9.52 | 9.89 | 9.41 | 9.57 | 9.57 | 0.21% | 2,154,468 |
| Jan 20, 2026 | 9.49 | 9.59 | 9.30 | 9.55 | 9.55 | -0.42% | 2,202,942 |
| Jan 16, 2026 | 9.63 | 9.71 | 9.50 | 9.59 | 9.59 | -1.64% | 1,803,525 |
| Jan 15, 2026 | 9.42 | 9.80 | 9.31 | 9.75 | 9.75 | 2.42% | 2,079,503 |
| Jan 14, 2026 | 9.34 | 9.66 | 9.30 | 9.52 | 9.52 | 0.32% | 2,000,195 |
| Jan 13, 2026 | 9.65 | 9.75 | 9.46 | 9.49 | 9.49 | -1.56% | 1,937,084 |
| Jan 12, 2026 | 9.57 | 9.93 | 9.36 | 9.64 | 9.64 | 0.94% | 2,289,140 |
| Jan 9, 2026 | 9.62 | 9.69 | 9.32 | 9.55 | 9.55 | - | 1,833,436 |
| Jan 8, 2026 | 9.00 | 9.70 | 8.96 | 9.55 | 9.55 | 4.49% | 2,795,500 |
| Jan 7, 2026 | 9.53 | 9.62 | 9.06 | 9.14 | 9.14 | -3.99% | 2,213,607 |
| Jan 6, 2026 | 9.85 | 9.91 | 9.27 | 9.52 | 9.52 | -3.35% | 5,042,770 |
| Jan 5, 2026 | 10.14 | 10.26 | 9.74 | 9.85 | 9.85 | -3.15% | 3,466,918 |
| Jan 2, 2026 | 10.10 | 10.29 | 9.94 | 10.17 | 10.17 | 0.69% | 2,785,033 |
| Dec 31, 2025 | 10.16 | 10.31 | 10.04 | 10.10 | 10.10 | -0.59% | 1,891,270 |
| Dec 30, 2025 | 10.17 | 10.53 | 10.13 | 10.16 | 10.16 | -0.39% | 4,074,390 |
| Dec 29, 2025 | 10.28 | 10.39 | 10.05 | 10.20 | 10.20 | -0.68% | 2,638,256 |
| Dec 26, 2025 | 10.20 | 10.31 | 10.10 | 10.27 | 10.27 | 0.10% | 1,344,418 |
| Dec 24, 2025 | 10.12 | 10.29 | 10.07 | 10.26 | 10.26 | 0.59% | 1,193,470 |
| Dec 23, 2025 | 10.05 | 10.24 | 10.05 | 10.20 | 10.20 | 1.49% | 2,187,579 |
| Dec 22, 2025 | 10.00 | 10.30 | 9.96 | 10.05 | 10.05 | 0.50% | 2,192,247 |
| Dec 19, 2025 | 9.82 | 10.06 | 9.74 | 10.00 | 10.00 | 1.21% | 5,724,656 |
| Dec 18, 2025 | 10.23 | 10.34 | 9.88 | 9.88 | 9.88 | -3.80% | 3,854,850 |
| Dec 17, 2025 | 10.17 | 10.62 | 10.14 | 10.27 | 10.27 | 0.74% | 4,051,852 |
| Dec 16, 2025 | 10.60 | 10.79 | 10.19 | 10.20 | 10.20 | -3.46% | 2,992,826 |
| Dec 15, 2025 | 10.88 | 11.00 | 10.56 | 10.56 | 10.56 | -2.49% | 2,471,106 |
| Dec 12, 2025 | 11.18 | 11.33 | 10.77 | 10.83 | 10.83 | -2.87% | 2,244,956 |