Grocery Outlet Holding Corp. (GO)
NASDAQ: GO · Real-Time Price · USD
13.77
-0.57 (-3.97%)
Oct 30, 2025, 1:41 PM EDT - Market open
Grocery Outlet Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 14.21 | 14.37 | 13.78 | 13.72 | - | -4.32% | 1,115,397 |
| 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 |
| Oct 27, 2025 | 15.06 | 15.15 | 14.33 | 14.35 | 14.35 | -5.22% | 2,852,939 |
| Oct 24, 2025 | 15.47 | 15.56 | 15.12 | 15.14 | 15.14 | -2.26% | 2,101,100 |
| Oct 23, 2025 | 15.27 | 15.66 | 15.04 | 15.49 | 15.49 | 0.78% | 2,397,049 |
| Oct 22, 2025 | 15.33 | 15.76 | 15.24 | 15.37 | 15.37 | 0.46% | 2,112,450 |
| Oct 21, 2025 | 15.65 | 15.71 | 15.25 | 15.30 | 15.30 | -2.98% | 2,487,384 |
| Oct 20, 2025 | 15.38 | 15.92 | 15.31 | 15.77 | 15.77 | 2.67% | 2,971,116 |
| Oct 17, 2025 | 15.12 | 15.44 | 15.02 | 15.36 | 15.36 | 2.33% | 1,804,806 |
| Oct 16, 2025 | 15.32 | 15.51 | 14.93 | 15.01 | 15.01 | -2.72% | 2,205,476 |
| Oct 15, 2025 | 15.38 | 15.72 | 15.32 | 15.43 | 15.43 | -0.19% | 2,641,689 |
| Oct 14, 2025 | 15.40 | 15.93 | 15.14 | 15.46 | 15.46 | 2.32% | 2,278,534 |
| Oct 13, 2025 | 15.29 | 15.67 | 15.07 | 15.11 | 15.11 | -1.82% | 2,127,016 |
| Oct 10, 2025 | 15.49 | 15.80 | 15.30 | 15.39 | 15.39 | -0.45% | 2,469,849 |
| Oct 9, 2025 | 16.06 | 16.37 | 15.35 | 15.46 | 15.46 | -3.37% | 2,788,889 |
| Oct 8, 2025 | 16.19 | 16.34 | 15.98 | 16.00 | 16.00 | -0.56% | 1,653,976 |
| Oct 7, 2025 | 16.12 | 16.30 | 15.77 | 16.09 | 16.09 | -0.19% | 2,703,283 |
| Oct 6, 2025 | 16.99 | 16.99 | 16.00 | 16.12 | 16.12 | -2.13% | 3,129,645 |
| Oct 3, 2025 | 16.19 | 16.59 | 16.07 | 16.47 | 16.47 | 1.79% | 2,405,025 |
| Oct 2, 2025 | 16.18 | 16.36 | 15.81 | 16.18 | 16.18 | -0.12% | 1,978,157 |
| Oct 1, 2025 | 16.50 | 16.84 | 15.72 | 16.20 | 16.20 | 0.93% | 4,266,767 |
| Sep 30, 2025 | 16.09 | 16.32 | 15.96 | 16.05 | 16.05 | 0.06% | 2,460,442 |
| Sep 29, 2025 | 15.86 | 16.11 | 15.51 | 16.04 | 16.04 | 1.26% | 3,721,701 |
| Sep 26, 2025 | 15.31 | 16.06 | 15.07 | 15.84 | 15.84 | 2.79% | 3,435,562 |
| Sep 25, 2025 | 15.46 | 15.97 | 15.39 | 15.41 | 15.41 | -0.90% | 5,334,106 |
| Sep 24, 2025 | 15.24 | 15.98 | 15.24 | 15.55 | 15.55 | 1.77% | 2,931,476 |
| Sep 23, 2025 | 15.66 | 15.66 | 15.26 | 15.28 | 15.28 | -2.05% | 1,962,876 |
| Sep 22, 2025 | 16.34 | 16.37 | 15.45 | 15.60 | 15.60 | -5.74% | 3,718,817 |
| Sep 19, 2025 | 16.94 | 16.99 | 16.38 | 16.55 | 16.55 | -2.47% | 5,849,944 |
| Sep 18, 2025 | 16.65 | 17.28 | 16.62 | 16.97 | 16.97 | 0.83% | 1,872,323 |
| Sep 17, 2025 | 16.83 | 17.28 | 16.64 | 16.83 | 16.83 | 0.42% | 2,543,114 |
| Sep 16, 2025 | 16.77 | 16.94 | 16.52 | 16.76 | 16.76 | 0.30% | 2,927,254 |
| Sep 15, 2025 | 17.74 | 17.78 | 16.66 | 16.71 | 16.71 | -5.97% | 2,385,099 |
| Sep 12, 2025 | 17.76 | 17.93 | 17.43 | 17.77 | 17.77 | -0.22% | 1,721,581 |
| Sep 11, 2025 | 17.57 | 17.95 | 17.49 | 17.81 | 17.81 | 1.42% | 2,232,400 |
| Sep 10, 2025 | 17.45 | 17.57 | 17.23 | 17.56 | 17.56 | 0.03% | 2,509,135 |
| Sep 9, 2025 | 17.71 | 17.78 | 17.32 | 17.56 | 17.56 | -1.87% | 3,592,458 |
| Sep 8, 2025 | 18.13 | 18.22 | 17.75 | 17.89 | 17.89 | -2.35% | 1,761,242 |
| Sep 5, 2025 | 17.98 | 18.35 | 17.93 | 18.32 | 18.32 | 1.10% | 1,604,153 |
| Sep 4, 2025 | 18.26 | 18.44 | 17.78 | 18.12 | 18.12 | -0.33% | 2,098,741 |
| Sep 3, 2025 | 18.58 | 18.62 | 17.97 | 18.18 | 18.18 | -2.57% | 1,975,640 |
| Sep 2, 2025 | 18.08 | 18.79 | 18.03 | 18.66 | 18.66 | 3.04% | 2,538,457 |
| Aug 29, 2025 | 18.22 | 18.48 | 18.09 | 18.11 | 18.11 | 0.17% | 2,473,324 |
| Aug 28, 2025 | 18.41 | 18.47 | 17.52 | 18.08 | 18.08 | -2.27% | 3,514,474 |
| Aug 27, 2025 | 18.60 | 18.85 | 18.21 | 18.50 | 18.50 | -0.70% | 2,884,231 |
| Aug 26, 2025 | 18.51 | 19.23 | 18.26 | 18.63 | 18.63 | 0.22% | 2,659,895 |
| Aug 25, 2025 | 18.66 | 18.71 | 18.34 | 18.59 | 18.59 | -0.21% | 1,588,794 |
| Aug 22, 2025 | 18.26 | 18.75 | 18.23 | 18.63 | 18.63 | 3.16% | 2,519,433 |
| Aug 21, 2025 | 18.14 | 18.14 | 17.77 | 18.06 | 18.06 | -2.01% | 2,010,025 |