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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202514.2114.3713.7813.72--4.32%1,115,397
Oct 29, 202514.5714.6114.0614.3414.34-1.92%2,121,139
Oct 28, 202514.2514.8114.1914.6214.621.88%2,688,865
Oct 27, 202515.0615.1514.3314.3514.35-5.22%2,852,939
Oct 24, 202515.4715.5615.1215.1415.14-2.26%2,101,100
Oct 23, 202515.2715.6615.0415.4915.490.78%2,397,049
Oct 22, 202515.3315.7615.2415.3715.370.46%2,112,450
Oct 21, 202515.6515.7115.2515.3015.30-2.98%2,487,384
Oct 20, 202515.3815.9215.3115.7715.772.67%2,971,116
Oct 17, 202515.1215.4415.0215.3615.362.33%1,804,806
Oct 16, 202515.3215.5114.9315.0115.01-2.72%2,205,476
Oct 15, 202515.3815.7215.3215.4315.43-0.19%2,641,689
Oct 14, 202515.4015.9315.1415.4615.462.32%2,278,534
Oct 13, 202515.2915.6715.0715.1115.11-1.82%2,127,016
Oct 10, 202515.4915.8015.3015.3915.39-0.45%2,469,849
Oct 9, 202516.0616.3715.3515.4615.46-3.37%2,788,889
Oct 8, 202516.1916.3415.9816.0016.00-0.56%1,653,976
Oct 7, 202516.1216.3015.7716.0916.09-0.19%2,703,283
Oct 6, 202516.9916.9916.0016.1216.12-2.13%3,129,645
Oct 3, 202516.1916.5916.0716.4716.471.79%2,405,025
Oct 2, 202516.1816.3615.8116.1816.18-0.12%1,978,157
Oct 1, 202516.5016.8415.7216.2016.200.93%4,266,767
Sep 30, 202516.0916.3215.9616.0516.050.06%2,460,442
Sep 29, 202515.8616.1115.5116.0416.041.26%3,721,701
Sep 26, 202515.3116.0615.0715.8415.842.79%3,435,562
Sep 25, 202515.4615.9715.3915.4115.41-0.90%5,334,106
Sep 24, 202515.2415.9815.2415.5515.551.77%2,931,476
Sep 23, 202515.6615.6615.2615.2815.28-2.05%1,962,876
Sep 22, 202516.3416.3715.4515.6015.60-5.74%3,718,817
Sep 19, 202516.9416.9916.3816.5516.55-2.47%5,849,944
Sep 18, 202516.6517.2816.6216.9716.970.83%1,872,323
Sep 17, 202516.8317.2816.6416.8316.830.42%2,543,114
Sep 16, 202516.7716.9416.5216.7616.760.30%2,927,254
Sep 15, 202517.7417.7816.6616.7116.71-5.97%2,385,099
Sep 12, 202517.7617.9317.4317.7717.77-0.22%1,721,581
Sep 11, 202517.5717.9517.4917.8117.811.42%2,232,400
Sep 10, 202517.4517.5717.2317.5617.560.03%2,509,135
Sep 9, 202517.7117.7817.3217.5617.56-1.87%3,592,458
Sep 8, 202518.1318.2217.7517.8917.89-2.35%1,761,242
Sep 5, 202517.9818.3517.9318.3218.321.10%1,604,153
Sep 4, 202518.2618.4417.7818.1218.12-0.33%2,098,741
Sep 3, 202518.5818.6217.9718.1818.18-2.57%1,975,640
Sep 2, 202518.0818.7918.0318.6618.663.04%2,538,457
Aug 29, 202518.2218.4818.0918.1118.110.17%2,473,324
Aug 28, 202518.4118.4717.5218.0818.08-2.27%3,514,474
Aug 27, 202518.6018.8518.2118.5018.50-0.70%2,884,231
Aug 26, 202518.5119.2318.2618.6318.630.22%2,659,895
Aug 25, 202518.6618.7118.3418.5918.59-0.21%1,588,794
Aug 22, 202518.2618.7518.2318.6318.633.16%2,519,433
Aug 21, 202518.1418.1417.7718.0618.06-2.01%2,010,025