Skip to main content
Grocery Outlet Holding Corp. (GO)
NASDAQ: GO · Real-Time Price · USD
13.55
-0.19 (-1.38%)
May 30, 2025, 2:31 PM - Market open

Grocery Outlet Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202513.7413.8413.5413.70--0.29%669,504
May 29, 202513.8513.8613.2113.7413.74-0.07%3,833,742
May 28, 202514.0214.1113.7213.7513.75-1.86%3,327,180
May 27, 202513.4214.0213.3314.0114.015.42%4,042,797
May 23, 202513.4613.5313.2313.2913.29-1.41%2,080,596
May 22, 202513.5013.6013.2413.4813.480.30%3,441,534
May 21, 202513.8413.9513.4013.4413.44-3.79%3,549,118
May 20, 202514.1114.1313.7613.9713.97-1.13%3,084,785
May 19, 202514.1414.2714.0014.1314.13-0.63%2,440,601
May 16, 202513.8814.2913.7814.2214.221.79%3,161,575
May 15, 202513.4714.0013.2913.9713.973.64%3,176,393
May 14, 202513.6713.8313.3613.4813.48-1.68%3,808,983
May 13, 202514.3014.4013.6713.7113.71-3.31%4,967,472
May 12, 202514.7314.7413.7914.1814.18-1.53%5,528,630
May 9, 202514.9014.9814.2614.4014.40-3.87%4,484,541
May 8, 202515.3415.5214.8814.9814.98-2.28%5,560,129
May 7, 202516.4716.4714.7515.3315.33-6.12%7,404,616
May 6, 202516.2016.5316.0216.3316.330.18%6,050,386
May 5, 202516.5116.7516.1716.3016.30-1.09%5,675,468
May 2, 202516.8216.8516.3916.4816.48-1.32%3,250,677
May 1, 202516.6716.9716.4716.7016.70-0.54%3,566,918
Apr 30, 202516.6916.8816.2416.7916.790.42%3,686,425
Apr 29, 202516.0116.8515.9016.7216.724.30%3,406,690
Apr 28, 202515.8916.0615.5816.0316.032.17%4,428,009
Apr 25, 202515.8416.1215.4115.6915.69-0.95%4,094,252
Apr 24, 202515.7315.9515.5615.8415.840.13%2,605,702
Apr 23, 202516.1216.3115.7015.8215.82-1.86%4,023,804
Apr 22, 202515.7216.1815.0916.1216.122.41%3,726,945
Apr 21, 202515.2215.8515.2215.7415.743.83%3,883,352
Apr 17, 202514.4715.3014.3715.1615.163.55%3,190,938
Apr 16, 202514.6615.3914.5514.6414.645.32%2,998,259
Apr 15, 202514.0714.2213.6413.9013.90-2.39%2,396,728
Apr 14, 202514.2714.5614.0514.2414.240.56%4,143,846
Apr 11, 202514.2614.2813.5214.1614.16-0.35%3,362,946
Apr 10, 202513.7914.4413.6414.2114.212.53%3,126,846
Apr 9, 202513.2614.2913.2613.8613.862.82%3,329,854
Apr 8, 202514.0014.0013.2113.4813.48-2.60%3,149,335
Apr 7, 202513.1814.3513.1113.8413.841.02%4,673,665
Apr 4, 202513.4314.2213.4013.7013.70-1.37%5,951,533
Apr 3, 202513.6014.2313.4813.8913.891.24%3,826,971
Apr 2, 202513.7914.2913.6713.7213.72-0.94%3,107,478
Apr 1, 202513.9814.1613.6313.8513.85-0.93%1,968,575
Mar 31, 202513.4414.0313.2613.9813.985.51%2,129,011
Mar 28, 202512.9113.2912.7313.2513.252.16%2,321,839
Mar 27, 202512.9713.1912.7512.9712.970.54%2,223,652
Mar 26, 202512.2612.9712.1312.9012.905.65%1,813,125
Mar 25, 202512.8512.8912.2012.2112.21-4.76%1,515,962
Mar 24, 202512.7612.9712.6912.8212.821.10%1,356,627
Mar 21, 202512.4012.8312.2212.6812.680.40%3,251,710
Mar 20, 202512.3912.6612.2212.6312.630.64%1,517,287