Grocery Outlet Holding Corp. (GO)
NASDAQ: GO · Real-Time Price · USD
9.32
+0.04 (0.43%)
Jul 21, 2026, 1:31 PM EDT - Market open
Grocery Outlet Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 9.27 | 9.51 | 9.21 | 9.50 | - | 2.37% | 284,755 |
| Jul 20, 2026 | 9.38 | 9.48 | 9.22 | 9.28 | 9.28 | -1.69% | 2,492,835 |
| Jul 17, 2026 | 9.60 | 9.79 | 9.23 | 9.44 | 9.44 | -1.46% | 1,883,019 |
| Jul 16, 2026 | 9.68 | 10.04 | 9.56 | 9.58 | 9.58 | -1.08% | 2,609,910 |
| Jul 15, 2026 | 9.81 | 10.04 | 9.53 | 9.69 | 9.69 | -1.48% | 2,121,905 |
| Jul 14, 2026 | 10.04 | 10.22 | 9.70 | 9.83 | 9.83 | -0.81% | 1,120,129 |
| Jul 13, 2026 | 10.09 | 10.25 | 9.81 | 9.91 | 9.91 | -0.70% | 1,566,746 |
| Jul 10, 2026 | 10.17 | 10.42 | 9.91 | 9.98 | 9.98 | -2.16% | 1,340,765 |
| Jul 9, 2026 | 10.22 | 10.32 | 10.18 | 10.20 | 10.20 | -0.39% | 1,361,678 |
| Jul 8, 2026 | 10.19 | 10.32 | 10.07 | 10.24 | 10.24 | 0.29% | 1,774,907 |
| Jul 7, 2026 | 10.32 | 10.58 | 10.18 | 10.21 | 10.21 | -1.64% | 1,795,359 |
| Jul 6, 2026 | 10.36 | 10.50 | 10.16 | 10.38 | 10.38 | -0.10% | 1,846,460 |
| Jul 2, 2026 | 10.03 | 10.47 | 10.00 | 10.39 | 10.39 | 4.11% | 3,020,827 |
| Jul 1, 2026 | 9.95 | 10.07 | 9.80 | 9.98 | 9.98 | - | 2,335,749 |
| Jun 30, 2026 | 9.85 | 9.98 | 9.57 | 9.98 | 9.98 | 2.67% | 2,127,521 |
| Jun 29, 2026 | 9.92 | 10.00 | 9.69 | 9.72 | 9.72 | -2.02% | 2,272,316 |
| Jun 26, 2026 | 9.61 | 10.05 | 9.60 | 9.92 | 9.92 | 4.09% | 3,613,711 |
| Jun 25, 2026 | 9.76 | 9.90 | 9.42 | 9.53 | 9.53 | -2.76% | 2,243,076 |
| 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 |