Grocery Outlet Holding Corp. (GO)
NASDAQ: GO · Real-Time Price · USD
9.41
+0.12 (1.29%)
At close: Feb 3, 2026, 4:00 PM EST
9.40
-0.01 (-0.11%)
After-hours: Feb 3, 2026, 5:12 PM EST
Grocery Outlet Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 9.18 | 9.67 | 9.06 | 9.41 | 9.41 | 1.29% | 2,209,720 |
| Feb 2, 2026 | 9.46 | 9.51 | 9.13 | 9.29 | 9.29 | -2.52% | 2,096,945 |
| Jan 30, 2026 | 9.38 | 9.63 | 9.25 | 9.53 | 9.53 | 0.95% | 2,382,364 |
| Jan 29, 2026 | 9.38 | 9.54 | 9.34 | 9.44 | 9.44 | -0.11% | 1,614,968 |
| Jan 28, 2026 | 10.05 | 10.09 | 9.37 | 9.45 | 9.45 | -5.50% | 2,017,420 |
| Jan 27, 2026 | 9.70 | 10.03 | 9.49 | 10.00 | 10.00 | 2.46% | 1,958,762 |
| Jan 26, 2026 | 9.94 | 9.98 | 9.69 | 9.76 | 9.76 | -0.41% | 3,680,455 |
| Jan 23, 2026 | 9.82 | 10.09 | 9.56 | 9.80 | 9.80 | -0.61% | 2,627,296 |
| Jan 22, 2026 | 9.63 | 10.01 | 9.61 | 9.86 | 9.86 | 3.03% | 2,943,025 |
| Jan 21, 2026 | 9.52 | 9.89 | 9.41 | 9.57 | 9.57 | 0.21% | 2,154,468 |
| Jan 20, 2026 | 9.49 | 9.59 | 9.30 | 9.55 | 9.55 | -0.42% | 2,202,942 |
| Jan 16, 2026 | 9.63 | 9.71 | 9.50 | 9.59 | 9.59 | -1.64% | 1,803,525 |
| Jan 15, 2026 | 9.42 | 9.80 | 9.31 | 9.75 | 9.75 | 2.42% | 2,079,503 |
| Jan 14, 2026 | 9.34 | 9.66 | 9.30 | 9.52 | 9.52 | 0.32% | 2,000,195 |
| Jan 13, 2026 | 9.65 | 9.75 | 9.46 | 9.49 | 9.49 | -1.56% | 1,937,084 |
| Jan 12, 2026 | 9.57 | 9.93 | 9.36 | 9.64 | 9.64 | 0.94% | 2,289,140 |
| Jan 9, 2026 | 9.62 | 9.69 | 9.32 | 9.55 | 9.55 | - | 1,833,436 |
| Jan 8, 2026 | 9.00 | 9.70 | 8.96 | 9.55 | 9.55 | 4.49% | 2,795,500 |
| 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% | 5,042,770 |
| Jan 5, 2026 | 10.14 | 10.26 | 9.74 | 9.85 | 9.85 | -3.15% | 3,466,918 |
| Jan 2, 2026 | 10.10 | 10.29 | 9.94 | 10.17 | 10.17 | 0.69% | 2,785,033 |
| Dec 31, 2025 | 10.16 | 10.31 | 10.04 | 10.10 | 10.10 | -0.59% | 1,891,270 |
| Dec 30, 2025 | 10.17 | 10.53 | 10.13 | 10.16 | 10.16 | -0.39% | 4,074,390 |
| Dec 29, 2025 | 10.28 | 10.39 | 10.05 | 10.20 | 10.20 | -0.68% | 2,638,256 |
| 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% | 1,193,470 |
| Dec 23, 2025 | 10.05 | 10.24 | 10.05 | 10.20 | 10.20 | 1.49% | 2,187,579 |
| Dec 22, 2025 | 10.00 | 10.30 | 9.96 | 10.05 | 10.05 | 0.50% | 2,192,247 |
| 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% | 3,854,850 |
| Dec 17, 2025 | 10.17 | 10.62 | 10.14 | 10.27 | 10.27 | 0.74% | 4,051,852 |
| Dec 16, 2025 | 10.60 | 10.79 | 10.19 | 10.20 | 10.20 | -3.46% | 2,992,826 |
| Dec 15, 2025 | 10.88 | 11.00 | 10.56 | 10.56 | 10.56 | -2.49% | 2,471,106 |
| Dec 12, 2025 | 11.18 | 11.33 | 10.77 | 10.83 | 10.83 | -2.87% | 2,244,956 |
| Dec 11, 2025 | 11.09 | 11.48 | 11.03 | 11.15 | 11.15 | 0.72% | 1,874,378 |
| Dec 10, 2025 | 11.27 | 11.39 | 10.92 | 11.07 | 11.07 | -2.81% | 1,945,558 |
| 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% | 1,587,700 |
| Dec 4, 2025 | 11.20 | 11.44 | 11.03 | 11.38 | 11.38 | 0.62% | 3,247,371 |
| Dec 3, 2025 | 10.91 | 11.36 | 10.82 | 11.31 | 11.31 | 0.53% | 2,819,903 |
| Dec 2, 2025 | 11.26 | 11.36 | 11.03 | 11.25 | 11.25 | 0.18% | 2,312,613 |
| Dec 1, 2025 | 11.06 | 11.44 | 10.95 | 11.23 | 11.23 | 0.90% | 2,606,671 |
| Nov 28, 2025 | 10.97 | 11.14 | 10.85 | 11.13 | 11.13 | 1.46% | 955,375 |
| Nov 26, 2025 | 10.83 | 11.02 | 10.83 | 10.97 | 10.97 | 0.83% | 2,062,466 |
| 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% | 2,618,395 |
| 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 |