Grocery Outlet Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	10.23	10.34	9.95	10.06	-	-2.09%	1,793,337
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
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