Skip to main content
Grocery Outlet Holding Corp. (GO)
NASDAQ: GO · Real-Time Price · USD
17.08
+0.83 (5.11%)
At close: Sep 26, 2024, 4:00 PM
17.93
+0.85 (4.98%)
After-hours: Sep 26, 2024, 4:08 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202420.3820.5019.0419.5619.56-7.17%5,226,158
Jul 30, 202420.7521.1520.6321.0721.071.01%1,535,607
Jul 29, 202420.9321.3320.7420.8620.860.29%2,675,605
Jul 26, 202419.9120.8019.8220.8020.805.16%2,329,894
Jul 25, 202418.8719.8018.7919.7819.784.93%2,696,559
Jul 24, 202419.4819.5018.8218.8518.85-3.33%2,898,038
Jul 23, 202420.3620.3819.4819.5019.50-4.22%2,839,148
Jul 22, 202421.4821.5120.3220.3620.36-5.61%2,358,604
Jul 19, 202421.2921.6121.0321.5721.571.13%1,407,059
Jul 18, 202421.7521.8321.1221.3321.330.66%1,810,810
Jul 17, 202420.8921.6520.8221.1921.191.44%1,757,255
Jul 16, 202420.7921.1920.5820.8920.890.67%2,638,345
Jul 15, 202421.1521.2620.7020.7520.75-2.12%2,112,982
Jul 12, 202421.2821.6120.9521.2021.200.24%1,773,891
Jul 11, 202421.2921.7221.1121.1521.150.24%1,716,455
Jul 10, 202421.5421.7821.0621.1021.10-2.36%1,513,299
Jul 9, 202421.7422.0621.3521.6121.61-0.46%1,128,513
Jul 8, 202422.2022.2221.5021.7121.71-1.36%1,482,214
Jul 5, 202421.5622.0521.3622.0122.012.42%1,575,566
Jul 3, 202422.0022.1321.4821.4921.49-2.32%811,069
Jul 2, 202422.1522.2921.7822.0022.00-0.23%865,706
Jul 1, 202422.1722.5521.9122.0522.05-0.32%1,310,416
Jun 28, 202422.1622.3121.9922.1222.120.14%1,471,934
Jun 27, 202422.1322.3021.7422.0922.09-0.81%1,240,219
Jun 26, 202421.9122.3121.7322.2722.271.18%1,292,491
Jun 25, 202421.8122.0721.4222.0122.010.23%1,737,746
Jun 24, 202421.1522.2021.1321.9621.963.49%2,250,999
Jun 21, 202421.0221.3220.4421.2221.221.43%21,517,347
Jun 20, 202420.8521.2020.7220.9220.920.29%1,336,992
Jun 18, 202421.0021.1020.5920.8620.86-0.24%1,150,885
Jun 17, 202420.6521.1420.6520.9120.911.26%1,323,372
Jun 14, 202420.4220.7020.1820.6520.650.63%1,266,526
Jun 13, 202420.7020.8320.4020.5220.52-0.87%1,117,112
Jun 12, 202420.7321.1520.5720.7020.700.83%1,370,151
Jun 11, 202421.0221.1220.3920.5320.53-2.89%1,546,794
Jun 10, 202421.0421.6620.7621.1421.141.10%1,848,795
Jun 7, 202421.2821.3820.8320.9120.91-2.15%1,280,516
Jun 6, 202421.2121.4721.0321.3721.370.47%1,323,487
Jun 5, 202421.0821.4921.0821.2721.270.90%1,339,272
Jun 4, 202422.0122.0121.0021.0821.08-4.40%1,518,361
Jun 3, 202421.9922.1721.7422.0522.050.27%1,550,022
May 31, 202421.4722.0721.2921.9921.992.52%1,571,996
May 30, 202421.5021.7221.2921.4521.450.14%943,924
May 29, 202421.9522.1421.3021.4221.42-2.64%832,584
May 28, 202422.6322.7922.0022.0022.00-2.74%1,304,834
May 24, 202422.7122.9122.4822.6222.62-0.13%1,056,054
May 23, 202422.8023.0622.5022.6522.65-0.83%1,612,611
May 22, 202422.7923.2522.7222.8422.84-0.70%1,368,841
May 21, 202422.3823.1222.3023.0023.004.64%2,971,800
May 20, 202422.4622.5721.5121.9821.98-2.18%1,918,078
May 17, 202421.8522.8121.8522.4722.472.98%2,207,371
May 16, 202421.1222.0120.8821.8221.824.35%2,547,401
May 15, 202420.7121.1320.4320.9120.912.35%4,083,821
May 14, 202420.1920.7319.9120.4320.433.34%5,238,479
May 13, 202420.9221.2319.7319.7719.77-5.36%2,821,417
May 10, 202420.7721.1220.1620.8920.89-0.14%2,506,055
May 9, 202421.0121.3920.6120.9220.920.19%3,052,038
May 8, 202420.8621.6819.7320.8820.88-19.38%10,717,578
May 7, 202425.8826.2125.7325.9025.900.35%2,322,922
May 6, 202425.9026.0525.5425.8125.810.39%777,395
May 3, 202425.8626.0625.3825.7125.71-0.39%1,057,566