Grocery Outlet Holding Corp. (GO)
NASDAQ: GO · Real-Time Price · USD
9.41
+0.26 (2.90%)
Jan 8, 2026, 1:09 PM EST - Market open
Grocery Outlet Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 9.00 | 9.35 | 8.96 | 9.29 | - | 1.59% | 738,396 |
| 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% | 5,042,743 |
| Jan 5, 2026 | 10.14 | 10.26 | 9.74 | 9.85 | 9.85 | -3.15% | 3,461,961 |
| Jan 2, 2026 | 10.10 | 10.29 | 9.94 | 10.17 | 10.17 | 0.69% | 2,439,756 |
| Dec 31, 2025 | 10.16 | 10.31 | 10.04 | 10.10 | 10.10 | -0.59% | 1,881,888 |
| Dec 30, 2025 | 10.17 | 10.53 | 10.13 | 10.16 | 10.16 | -0.39% | 4,060,373 |
| Dec 29, 2025 | 10.28 | 10.39 | 10.05 | 10.20 | 10.20 | -0.68% | 2,420,253 |
| 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% | 1,155,192 |
| Dec 23, 2025 | 10.05 | 10.24 | 10.05 | 10.20 | 10.20 | 1.49% | 2,157,038 |
| Dec 22, 2025 | 10.00 | 10.30 | 9.96 | 10.05 | 10.05 | 0.50% | 2,147,494 |
| 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% | 3,753,740 |
| Dec 17, 2025 | 10.17 | 10.62 | 10.14 | 10.27 | 10.27 | 0.74% | 4,000,236 |
| Dec 16, 2025 | 10.60 | 10.79 | 10.19 | 10.20 | 10.20 | -3.46% | 2,433,679 |
| Dec 15, 2025 | 10.88 | 11.00 | 10.56 | 10.56 | 10.56 | -2.49% | 2,471,064 |
| Dec 12, 2025 | 11.18 | 11.33 | 10.77 | 10.83 | 10.83 | -2.87% | 2,223,576 |
| Dec 11, 2025 | 11.09 | 11.48 | 11.03 | 11.15 | 11.15 | 0.72% | 1,874,311 |
| Dec 10, 2025 | 11.27 | 11.39 | 10.92 | 11.07 | 11.07 | -2.81% | 1,920,808 |
| Dec 9, 2025 | 11.13 | 11.42 | 11.05 | 11.39 | 11.39 | 2.15% | 1,789,734 |
| Dec 8, 2025 | 11.47 | 11.50 | 11.07 | 11.15 | 11.15 | -1.68% | 2,235,451 |
| Dec 5, 2025 | 11.32 | 11.56 | 11.25 | 11.34 | 11.34 | -0.35% | 1,587,282 |
| Dec 4, 2025 | 11.20 | 11.44 | 11.03 | 11.38 | 11.38 | 0.62% | 3,247,348 |
| Dec 3, 2025 | 10.91 | 11.36 | 10.82 | 11.31 | 11.31 | 0.53% | 2,819,891 |
| Dec 2, 2025 | 11.26 | 11.36 | 11.03 | 11.25 | 11.25 | 0.18% | 2,312,544 |
| Dec 1, 2025 | 11.06 | 11.44 | 10.95 | 11.23 | 11.23 | 0.90% | 2,606,606 |
| Nov 28, 2025 | 10.97 | 11.14 | 10.85 | 11.13 | 11.13 | 1.46% | 955,121 |
| Nov 26, 2025 | 10.83 | 11.02 | 10.83 | 10.97 | 10.97 | 0.83% | 2,061,745 |
| Nov 25, 2025 | 10.34 | 11.13 | 10.34 | 10.88 | 10.88 | 5.63% | 3,158,652 |
| Nov 24, 2025 | 10.50 | 10.50 | 10.21 | 10.30 | 10.30 | -2.55% | 2,617,069 |
| Nov 21, 2025 | 10.29 | 10.84 | 10.26 | 10.57 | 10.57 | 3.12% | 2,800,754 |
| Nov 20, 2025 | 10.53 | 10.66 | 10.23 | 10.25 | 10.25 | -1.44% | 2,238,153 |
| Nov 19, 2025 | 10.91 | 10.98 | 10.39 | 10.40 | 10.40 | -4.94% | 2,345,179 |
| Nov 18, 2025 | 11.02 | 11.13 | 10.83 | 10.94 | 10.94 | -1.71% | 2,843,674 |
| Nov 17, 2025 | 11.24 | 11.58 | 11.08 | 11.13 | 11.13 | -1.07% | 3,782,619 |
| Nov 14, 2025 | 11.19 | 11.53 | 11.14 | 11.25 | 11.25 | 0.54% | 2,059,880 |
| Nov 13, 2025 | 11.38 | 11.57 | 11.14 | 11.19 | 11.19 | -1.84% | 1,996,639 |
| Nov 12, 2025 | 11.37 | 11.62 | 11.34 | 11.40 | 11.40 | -0.78% | 2,083,946 |
| Nov 11, 2025 | 11.65 | 11.77 | 11.47 | 11.49 | 11.49 | -0.86% | 1,950,217 |
| Nov 10, 2025 | 12.10 | 12.18 | 11.59 | 11.59 | 11.59 | -4.61% | 2,681,096 |
| Nov 7, 2025 | 12.26 | 12.66 | 12.08 | 12.15 | 12.15 | 0.04% | 3,624,645 |
| Nov 6, 2025 | 13.07 | 13.07 | 12.11 | 12.15 | 12.15 | -6.79% | 4,207,912 |
| Nov 5, 2025 | 12.56 | 13.63 | 11.55 | 13.03 | 13.03 | -8.05% | 7,930,572 |
| Nov 4, 2025 | 14.31 | 14.49 | 13.87 | 14.17 | 14.17 | -0.49% | 5,932,613 |
| Nov 3, 2025 | 13.51 | 14.25 | 13.50 | 14.24 | 14.24 | 4.63% | 3,732,448 |
| Oct 31, 2025 | 13.42 | 13.64 | 13.18 | 13.61 | 13.61 | -0.37% | 3,466,478 |
| Oct 30, 2025 | 14.21 | 14.37 | 13.64 | 13.66 | 13.66 | -4.74% | 3,020,524 |
| Oct 29, 2025 | 14.57 | 14.61 | 14.06 | 14.34 | 14.34 | -1.92% | 2,121,139 |
| Oct 28, 2025 | 14.25 | 14.81 | 14.19 | 14.62 | 14.62 | 1.88% | 2,688,865 |