Skip to main content
Grocery Outlet Holding Corp. (GO)
NASDAQ: GO · Real-Time Price · USD
13.25
+0.28 (2.16%)
At close: Mar 28, 2025, 4:00 PM
13.20
-0.05 (-0.36%)
After-hours: Mar 28, 2025, 7:55 PM EDT

Grocery Outlet Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 19, 202512.7412.8912.4612.5512.55-2.18%1,395,256
Mar 18, 202512.8412.8912.5312.8312.83-0.93%1,443,570
Mar 17, 202512.0313.0612.0312.9512.958.01%1,897,807
Mar 14, 202512.2412.5211.9011.9911.99-3.54%1,719,211
Mar 13, 202512.3312.5011.8112.4312.431.39%2,832,172
Mar 12, 202512.8412.8611.7612.2612.26-4.81%4,073,002
Mar 11, 202513.5013.5512.8312.8812.88-4.31%2,838,624
Mar 10, 202513.0013.5512.6113.4613.462.75%4,767,549
Mar 7, 202511.5313.2311.4613.1013.1013.62%4,491,082
Mar 6, 202511.4211.6911.1911.5311.530.52%2,395,665
Mar 5, 202511.3211.5411.0911.4711.471.33%2,997,129
Mar 4, 202511.4511.5811.0111.3211.32-0.09%3,815,064
Mar 3, 202511.8511.9911.2211.3311.33-4.55%3,012,378
Feb 28, 202512.3312.5111.7011.8711.870.34%4,217,457
Feb 27, 202511.1611.8411.0211.8311.837.64%5,922,341
Feb 26, 202511.0511.7110.2610.9910.99-30.18%15,277,156
Feb 25, 202515.8516.2215.6815.7415.74-0.38%2,919,499
Feb 24, 202515.7216.0815.1315.8015.800.77%2,735,016
Feb 21, 202515.9716.2315.5115.6815.68-1.38%2,570,714
Feb 20, 202515.9716.3615.8015.9015.90-0.62%1,664,650
Feb 19, 202516.0216.3315.9116.0016.00-0.25%1,956,495
Feb 18, 202516.6816.9015.8016.0416.04-3.84%2,172,460
Feb 14, 202517.3717.4816.6616.6816.68-3.42%1,493,791
Feb 13, 202516.9117.5416.8117.2717.272.49%1,603,220
Feb 12, 202516.7117.1216.5616.8516.85-0.30%1,698,463
Feb 11, 202517.2117.6916.6516.9016.90-2.71%2,142,053
Feb 10, 202516.9017.4016.3917.3717.373.45%3,278,783
Feb 7, 202517.3417.3716.4316.7916.79-3.00%1,788,923
Feb 6, 202517.1517.6517.1517.3117.310.64%1,818,657
Feb 5, 202517.1017.3116.8217.2017.200.70%1,916,450
Feb 4, 202516.6817.2316.5217.0817.083.39%1,613,852
Feb 3, 202515.7016.7315.7016.5216.522.04%2,189,297
Jan 31, 202516.2016.6315.9616.1916.190.31%2,640,785
Jan 30, 202516.7916.9415.9916.1416.14-3.76%3,064,493
Jan 29, 202516.9816.9816.2216.7716.77-1.24%2,421,425
Jan 28, 202516.8317.2016.7816.9816.980.47%1,207,936
Jan 27, 202516.5017.1316.4516.9016.903.55%2,125,443
Jan 24, 202515.2516.3514.9816.3216.328.01%2,548,278
Jan 23, 202515.0815.2114.7715.1115.11-0.66%2,163,623
Jan 22, 202515.7316.0415.0715.2115.21-4.64%1,909,917
Jan 21, 202516.0016.2515.8615.9515.95-1,223,408
Jan 17, 202516.1916.4115.6415.9515.95-0.25%1,224,135
Jan 16, 202515.9216.1815.5215.9915.990.31%1,751,265