Grocery Outlet Holding Corp. (GO)

NASDAQ: GO · Real-Time Price · USD

13.23

+0.30 (2.32%)

At close: Nov 2, 2026, 4:00 PM EST

13.39

+0.16 (1.21%)

After-hours: Nov 2, 2026, 7:41 PM EST

Grocery Outlet Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	13.00	13.40	13.00	13.23	13.23	2.32%	1,825,751
Oct 30, 2026	13.02	13.12	12.79	12.93	12.93	0.39%	2,624,054
Oct 29, 2026	12.47	13.00	12.31	12.88	12.88	2.47%	2,562,614
Oct 28, 2026	12.72	12.78	12.38	12.57	12.57	-2.44%	2,503,986
Oct 27, 2026	13.01	13.05	12.68	12.89	12.89	-1.34%	1,997,199
Oct 26, 2026	13.45	13.50	12.92	13.06	13.06	-1.80%	1,942,861
Oct 23, 2026	13.83	13.93	13.22	13.30	13.30	-4.32%	2,044,194
Oct 22, 2026	13.24	13.99	13.24	13.90	13.90	5.70%	2,221,075
Oct 21, 2026	13.02	13.42	12.93	13.15	13.15	1.00%	1,941,951
Oct 20, 2026	12.78	13.11	12.78	13.02	13.02	1.80%	1,569,524
Oct 19, 2026	12.80	13.07	12.77	12.79	12.79	-0.62%	2,074,445
Oct 16, 2026	13.11	13.30	12.84	12.87	12.87	-1.45%	1,642,553
Oct 15, 2026	12.73	13.20	12.73	13.06	13.06	2.59%	2,061,856
Oct 14, 2026	12.34	12.73	12.22	12.73	12.73	3.16%	2,133,831
Oct 13, 2026	11.95	12.53	11.85	12.34	12.34	3.52%	2,573,738
Oct 12, 2026	11.93	11.99	11.73	11.92	11.92	-0.33%	1,390,122
Oct 9, 2026	11.89	12.08	11.77	11.96	11.96	0.25%	1,507,402
Oct 8, 2026	11.92	12.02	11.69	11.93	11.93	-0.08%	2,377,264
Oct 7, 2026	11.39	11.97	11.36	11.94	11.94	4.65%	1,476,610
Oct 6, 2026	11.44	11.53	11.23	11.41	11.41	-0.09%	1,801,912
Oct 5, 2026	11.65	11.65	11.36	11.42	11.42	-1.72%	2,851,500
Oct 2, 2026	11.87	12.23	11.55	11.62	11.62	-1.27%	2,534,626
Oct 1, 2026	11.26	12.13	11.12	11.77	11.77	4.62%	4,514,980
Sep 30, 2026	11.64	11.64	11.07	11.25	11.25	2.74%	3,576,885
Sep 29, 2026	11.11	11.24	10.77	10.95	10.95	-1.35%	2,138,497
Sep 28, 2026	11.07	11.63	10.94	11.10	11.10	0.27%	2,096,420
Sep 25, 2026	11.29	11.40	11.06	11.07	11.07	-2.04%	2,182,476
Sep 24, 2026	11.16	11.46	11.13	11.30	11.30	1.25%	1,419,053
Sep 23, 2026	11.48	11.61	11.02	11.16	11.16	-2.87%	1,739,586
Sep 22, 2026	11.47	11.67	11.37	11.49	11.49	2.32%	1,395,889
Sep 21, 2026	11.30	11.50	11.23	11.23	11.23	-0.35%	1,296,512
Sep 18, 2026	11.52	11.59	11.22	11.27	11.27	-3.01%	3,592,554
Sep 17, 2026	11.70	11.71	11.45	11.62	11.62	1.40%	1,269,080
Sep 16, 2026	11.44	11.73	11.39	11.46	11.46	-0.26%	1,787,598
Sep 15, 2026	11.61	11.68	11.44	11.49	11.49	-1.46%	1,542,571
Sep 14, 2026	11.39	11.96	11.39	11.66	11.66	3.64%	1,928,942
Sep 11, 2026	11.08	11.39	11.03	11.25	11.25	1.53%	1,891,758
Sep 10, 2026	11.31	11.67	11.04	11.08	11.08	-1.86%	2,244,963
Sep 9, 2026	11.59	11.72	11.24	11.29	11.29	-3.91%	2,802,225
Sep 8, 2026	12.29	12.45	11.70	11.75	11.75	-5.09%	4,408,391
Sep 4, 2026	12.25	12.67	12.21	12.38	12.38	0.65%	2,396,648
Sep 3, 2026	12.05	12.38	11.81	12.30	12.30	2.41%	2,958,377
Sep 2, 2026	12.12	12.35	11.89	12.01	12.01	-0.83%	2,982,647
Sep 1, 2026	12.18	12.41	12.01	12.11	12.11	1.34%	2,216,360
Aug 31, 2026	12.06	12.39	11.89	11.95	11.95	-1.81%	2,245,596
Aug 28, 2026	11.82	12.44	11.75	12.17	12.17	4.02%	2,991,132
Aug 27, 2026	12.00	12.10	11.35	11.70	11.70	-4.18%	3,275,700
Aug 26, 2026	12.21	12.22	12.00	12.21	12.21	0.74%	2,222,935
Aug 25, 2026	12.07	12.16	11.89	12.12	12.12	0.66%	2,604,566
Aug 24, 2026	11.75	12.06	11.62	12.04	12.04	3.79%	2,207,210