Skip to main content
Grocery Outlet Holding Corp. (GO)
NASDAQ: GO · Real-Time Price · USD
16.73
+0.13 (0.78%)
Dec 20, 2024, 4:00 PM EST - Market closed

Grocery Outlet Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.3917.2916.3916.7316.730.78%2,557,723
Dec 19, 202416.6217.0016.2716.6016.600.36%1,502,796
Dec 18, 202417.0017.2816.4516.5416.54-3.05%1,487,602
Dec 17, 202417.3717.5016.9917.0617.06-1.95%1,732,002
Dec 16, 202418.8218.9017.3817.4017.40-8.95%1,906,211
Dec 13, 202419.0619.6818.6919.1119.11-0.31%1,214,423
Dec 12, 202418.9219.3218.7519.1719.171.64%979,605
Dec 11, 202419.6019.8918.8118.8618.86-3.73%1,127,723
Dec 10, 202419.3519.9719.0019.5919.591.24%934,097
Dec 9, 202419.2519.9319.2219.3519.351.20%1,212,861
Dec 6, 202419.1419.2418.5819.1219.121.86%1,576,889
Dec 5, 202419.7819.8918.7618.7718.77-4.67%1,260,220
Dec 4, 202419.6720.0819.6119.6919.69-0.56%1,078,118
Dec 3, 202419.8420.1519.7819.8019.80-0.90%1,594,838
Dec 2, 202420.8520.8819.7419.9819.98-4.86%2,114,521
Nov 29, 202421.5621.5620.5721.0021.00-1.18%1,258,772
Nov 27, 202421.4221.6720.9521.2521.250.43%1,824,542
Nov 26, 202420.8221.2720.5921.1621.161.34%1,911,012
Nov 25, 202420.0021.4419.9620.8820.886.86%3,296,839
Nov 22, 202418.6419.6918.5319.5419.544.77%2,632,680
Nov 21, 202418.4618.8617.9218.6518.651.14%2,080,977
Nov 20, 202418.2918.5318.0918.4418.44-1.02%1,611,538
Nov 19, 202418.6518.7917.7318.6318.634.31%2,456,987
Nov 18, 202417.8218.2117.5217.8617.860.22%1,759,957
Nov 15, 202418.3018.3817.7217.8217.82-1.60%2,061,088
Nov 14, 202418.9719.2617.7618.1118.11-5.23%2,299,391
Nov 13, 202419.1519.5019.0319.1119.110.21%1,784,853
Nov 12, 202418.6319.4518.5119.0719.071.60%2,814,509
Nov 11, 202418.1118.9818.0618.7718.775.45%2,717,537
Nov 8, 202417.3017.9516.8317.8017.803.55%3,080,337
Nov 7, 202416.0317.2816.0317.1917.196.70%4,255,953
Nov 6, 202415.5316.9515.5316.1116.1110.65%5,573,554
Nov 5, 202414.3814.8214.3014.5614.561.04%2,334,217
Nov 4, 202414.8915.3014.3814.4114.41-4.25%2,291,779
Nov 1, 202414.4715.1014.2215.0515.055.24%3,442,909
Oct 31, 202413.8614.5513.6114.3014.302.88%3,306,888
Oct 30, 202415.7915.8613.6013.9013.90-16.32%7,392,648
Oct 29, 202416.8417.1216.5116.6116.61-1.37%1,458,603
Oct 28, 202416.7717.0116.6316.8416.840.42%1,083,414
Oct 25, 202416.6217.0516.5916.7716.772.01%1,250,598
Oct 24, 202416.7716.9116.3816.4416.44-1.67%1,586,425
Oct 23, 202416.7516.9116.4716.7216.72-2,037,695
Oct 22, 202416.8816.9716.3516.7216.72-1.36%1,307,849
Oct 21, 202417.2717.3216.9016.9516.95-2.36%1,731,708
Oct 18, 202417.4717.5417.1917.3617.36-0.91%1,536,448
Oct 17, 202416.9017.5316.9017.5217.523.85%2,432,049
Oct 16, 202416.5016.9516.4216.8716.872.55%1,824,916
Oct 15, 202415.9016.4615.9016.4516.453.92%2,166,600
Oct 14, 202416.0316.1315.6615.8315.83-1.43%2,589,136
Oct 11, 202415.8216.1815.8016.0616.062.16%3,146,907
Oct 10, 202415.9315.9915.1815.7215.72-2.72%2,600,221
Oct 9, 202416.3116.4716.0516.1616.16-0.55%1,290,654
Oct 8, 202416.0616.3315.9316.2516.250.43%1,049,983
Oct 7, 202416.5216.5916.0016.1816.18-2.41%1,362,858
Oct 4, 202416.4617.1116.3716.5816.582.41%1,800,011
Oct 3, 202416.7516.8216.0316.1916.19-3.63%2,328,017
Oct 2, 202417.3317.4316.7516.8016.80-3.11%1,418,285
Oct 1, 202417.4317.5817.2017.3417.34-1.20%1,181,841
Sep 30, 202417.6717.9917.4717.5517.55-0.68%2,435,788
Sep 27, 202417.2617.9317.1517.6717.673.45%1,547,282
Sep 26, 202416.3817.2416.3117.0817.085.11%2,320,901
Sep 25, 202416.3016.4815.9016.2516.25-0.18%1,447,198
Sep 24, 202416.3716.6416.2616.2816.28-1,843,637
Sep 23, 202415.9216.3915.8416.2816.281.94%1,793,017
Sep 20, 202416.2716.2715.7215.9715.97-1.96%3,297,729
Sep 19, 202416.5016.6816.0716.2916.29-1.09%2,784,657
Sep 18, 202416.8016.9116.3116.4716.47-2.14%1,599,378
Sep 17, 202416.9817.2416.7116.8316.83-0.18%1,888,231
Sep 16, 202416.7316.9416.3816.8616.862.55%2,064,671
Sep 13, 202416.4216.7516.2816.4416.441.04%1,727,058
Sep 12, 202416.5516.6516.0616.2716.27-1.33%2,378,160
Sep 11, 202416.6616.9116.3316.4916.49-1.49%1,567,044
Sep 10, 202416.9617.0816.6516.7416.74-1.24%1,198,944
Sep 9, 202417.3417.3916.9016.9516.95-2.25%1,214,505
Sep 6, 202416.9917.4416.8617.3417.342.00%1,525,808
Sep 5, 202418.0418.1116.8817.0017.00-5.71%1,928,743
Sep 4, 202417.9218.3417.7018.0318.030.61%1,755,143
Sep 3, 202418.9419.0317.6117.9217.92-5.39%1,829,353
Aug 30, 202418.5318.9718.5318.9418.942.71%1,391,878
Aug 29, 202419.2419.2518.4118.4418.44-4.46%1,465,936
Aug 28, 202418.8319.3118.6819.3019.302.50%1,484,390
Aug 27, 202417.8118.8517.6418.8318.835.85%1,787,686
Aug 26, 202417.8017.9317.5717.7917.790.34%1,135,738
Aug 23, 202417.6517.9317.4617.7317.730.11%1,617,423
Aug 22, 202418.2518.2817.6617.7117.71-2.96%2,250,460
Aug 21, 202418.9119.0718.2418.2518.25-3.34%2,833,820
Aug 20, 202418.6718.9818.4718.8818.880.64%1,533,597
Aug 19, 202418.8619.0218.7118.7618.76-0.53%1,304,263
Aug 16, 202418.8019.1118.6518.8618.860.11%1,385,223
Aug 15, 202419.7420.0018.8118.8418.84-1.67%1,221,157
Aug 14, 202419.4719.6019.0319.1619.16-0.47%989,534
Aug 13, 202419.0719.3518.8019.2519.250.89%1,185,106
Aug 12, 202419.4519.4918.7119.0819.08-2.65%2,622,017
Aug 9, 202419.9019.9019.3719.6019.60-0.66%2,039,151
Aug 8, 202419.8120.2319.2219.7319.730.51%1,629,547
Aug 7, 202420.0521.0019.2519.6319.635.88%6,349,170
Aug 6, 202418.4318.7018.2518.5418.541.42%2,650,427
Aug 5, 202418.5018.5618.1618.2818.28-2.92%2,526,034
Aug 2, 202419.0719.2718.7718.8318.83-1.98%1,576,098
Aug 1, 202419.5619.9319.0219.2119.21-1.79%3,289,794