Grocery Outlet Holding Corp. (GO)
NASDAQ: GO · Real-Time Price · USD
9.77
-0.15 (-1.51%)
Jun 29, 2026, 3:30 PM EDT - Market open
Grocery Outlet Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 9.92 | 10.00 | 9.73 | 9.76 | - | -1.66% | 724,457 |
| Jun 26, 2026 | 9.61 | 10.05 | 9.60 | 9.92 | 9.92 | 4.09% | 3,575,324 |
| Jun 25, 2026 | 9.76 | 9.90 | 9.42 | 9.53 | 9.53 | -2.76% | 2,242,798 |
| Jun 24, 2026 | 9.59 | 9.87 | 9.56 | 9.80 | 9.80 | 3.48% | 2,227,607 |
| Jun 23, 2026 | 9.67 | 9.90 | 9.27 | 9.47 | 9.47 | 1.18% | 3,363,676 |
| Jun 22, 2026 | 9.23 | 9.48 | 9.19 | 9.36 | 9.36 | 1.08% | 2,507,621 |
| Jun 18, 2026 | 9.57 | 9.64 | 9.18 | 9.26 | 9.26 | -2.32% | 7,100,347 |
| Jun 17, 2026 | 9.80 | 10.00 | 9.46 | 9.48 | 9.48 | -4.05% | 3,322,887 |
| Jun 16, 2026 | 9.62 | 9.89 | 9.50 | 9.88 | 9.88 | 2.70% | 2,575,022 |
| Jun 15, 2026 | 9.46 | 9.80 | 9.42 | 9.62 | 9.62 | 0.42% | 2,471,017 |
| Jun 12, 2026 | 9.42 | 9.80 | 9.40 | 9.58 | 9.58 | 1.70% | 2,410,339 |
| Jun 11, 2026 | 9.20 | 9.47 | 8.93 | 9.42 | 9.42 | 1.95% | 2,167,343 |
| Jun 10, 2026 | 8.63 | 9.29 | 8.46 | 9.24 | 9.24 | 4.17% | 3,467,651 |
| Jun 9, 2026 | 8.83 | 9.12 | 8.73 | 8.87 | 8.87 | - | 2,379,159 |
| Jun 8, 2026 | 8.67 | 9.01 | 8.66 | 8.87 | 8.87 | 3.62% | 1,995,139 |
| Jun 5, 2026 | 8.53 | 8.65 | 8.31 | 8.56 | 8.56 | 1.18% | 2,894,333 |
| Jun 4, 2026 | 8.49 | 8.67 | 8.34 | 8.46 | 8.46 | 2.30% | 1,388,591 |
| Jun 3, 2026 | 8.47 | 8.51 | 8.26 | 8.27 | 8.27 | -2.36% | 2,309,586 |
| Jun 2, 2026 | 8.14 | 8.53 | 8.14 | 8.47 | 8.47 | 3.42% | 2,725,337 |
| Jun 1, 2026 | 8.47 | 8.60 | 8.05 | 8.19 | 8.19 | -3.76% | 3,180,150 |
| May 29, 2026 | 8.62 | 8.69 | 8.42 | 8.51 | 8.51 | -1.28% | 2,494,934 |
| May 28, 2026 | 8.28 | 8.72 | 8.16 | 8.62 | 8.62 | 4.99% | 2,746,231 |
| May 27, 2026 | 7.92 | 8.29 | 7.79 | 8.21 | 8.21 | 3.66% | 2,083,993 |
| May 26, 2026 | 8.09 | 8.31 | 7.84 | 7.92 | 7.92 | -1.19% | 3,008,934 |
| May 22, 2026 | 8.05 | 8.26 | 7.83 | 8.02 | 8.02 | 0.06% | 3,125,965 |
| May 21, 2026 | 7.95 | 8.16 | 7.60 | 8.01 | 8.01 | -1.48% | 3,641,757 |
| May 20, 2026 | 8.04 | 8.31 | 7.91 | 8.13 | 8.13 | 0.12% | 4,238,152 |
| May 19, 2026 | 7.61 | 8.46 | 7.50 | 8.12 | 8.12 | 6.98% | 4,912,409 |
| May 18, 2026 | 7.32 | 7.59 | 7.24 | 7.59 | 7.59 | 2.57% | 4,707,335 |
| May 15, 2026 | 7.74 | 7.93 | 7.28 | 7.40 | 7.40 | -3.52% | 4,322,442 |
| May 14, 2026 | 9.11 | 9.44 | 7.54 | 7.67 | 7.67 | -0.90% | 11,516,097 |
| May 13, 2026 | 7.81 | 8.17 | 7.64 | 7.74 | 7.74 | -2.76% | 5,332,690 |
| May 12, 2026 | 7.88 | 8.13 | 7.60 | 7.96 | 7.96 | 1.40% | 3,927,587 |
| May 11, 2026 | 8.14 | 8.23 | 7.75 | 7.85 | 7.85 | -4.15% | 3,084,293 |
| May 8, 2026 | 8.05 | 8.32 | 7.91 | 8.19 | 8.19 | 1.87% | 2,130,217 |
| May 7, 2026 | 7.86 | 8.25 | 7.73 | 8.04 | 8.04 | 1.01% | 2,991,495 |
| May 6, 2026 | 7.94 | 8.09 | 7.77 | 7.96 | 7.96 | 1.53% | 2,173,169 |
| May 5, 2026 | 7.95 | 8.08 | 7.81 | 7.84 | 7.84 | -1.51% | 2,067,406 |
| May 4, 2026 | 8.31 | 8.36 | 7.83 | 7.96 | 7.96 | -4.67% | 2,770,899 |
| May 1, 2026 | 7.98 | 8.40 | 7.98 | 8.35 | 8.35 | 5.56% | 2,196,647 |
| Apr 30, 2026 | 7.67 | 8.07 | 7.67 | 7.91 | 7.91 | 2.86% | 3,160,359 |
| Apr 29, 2026 | 7.80 | 7.98 | 7.67 | 7.69 | 7.69 | -2.53% | 2,457,925 |
| Apr 28, 2026 | 8.05 | 8.15 | 7.79 | 7.89 | 7.89 | -1.50% | 2,267,116 |
| Apr 27, 2026 | 7.75 | 8.03 | 7.75 | 8.01 | 8.01 | 2.56% | 1,891,303 |
| Apr 24, 2026 | 7.81 | 7.86 | 7.66 | 7.81 | 7.81 | -0.38% | 2,662,965 |
| Apr 23, 2026 | 8.07 | 8.16 | 7.75 | 7.84 | 7.84 | -2.85% | 2,001,805 |
| Apr 22, 2026 | 7.91 | 8.10 | 7.78 | 8.07 | 8.07 | 2.15% | 2,532,911 |
| Apr 21, 2026 | 7.82 | 8.07 | 7.78 | 7.90 | 7.90 | 1.15% | 2,520,525 |
| Apr 20, 2026 | 7.58 | 7.96 | 7.57 | 7.81 | 7.81 | 3.03% | 3,351,136 |
| Apr 17, 2026 | 7.18 | 7.66 | 7.17 | 7.58 | 7.58 | 6.01% | 3,926,136 |