Grocery Outlet Holding Corp. (GO)
NASDAQ: GO · Real-Time Price · USD
12.23
+0.28 (2.30%)
Sep 1, 2026, 12:42 PM EDT - Market open
Grocery Outlet Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 12.18 | 12.41 | 12.08 | 12.13 | - | 1.51% | 712,148 |
| Aug 31, 2026 | 12.06 | 12.39 | 11.89 | 11.95 | 11.95 | -1.81% | 2,241,423 |
| Aug 28, 2026 | 11.82 | 12.44 | 11.75 | 12.17 | 12.17 | 4.02% | 2,990,896 |
| Aug 27, 2026 | 12.00 | 12.10 | 11.35 | 11.70 | 11.70 | -4.18% | 3,275,246 |
| Aug 26, 2026 | 12.21 | 12.22 | 12.00 | 12.21 | 12.21 | 0.74% | 2,219,725 |
| Aug 25, 2026 | 12.07 | 12.16 | 11.89 | 12.12 | 12.12 | 0.66% | 2,604,066 |
| Aug 24, 2026 | 11.75 | 12.06 | 11.62 | 12.04 | 12.04 | 3.79% | 2,207,182 |
| Aug 21, 2026 | 11.20 | 11.65 | 11.07 | 11.60 | 11.60 | 4.41% | 2,217,032 |
| Aug 20, 2026 | 11.04 | 11.17 | 10.83 | 11.11 | 11.11 | -1.68% | 2,159,366 |
| Aug 19, 2026 | 11.04 | 11.41 | 10.90 | 11.30 | 11.30 | 2.17% | 2,188,073 |
| Aug 18, 2026 | 11.37 | 11.39 | 11.02 | 11.06 | 11.06 | -3.74% | 2,760,319 |
| Aug 17, 2026 | 10.96 | 11.53 | 10.78 | 11.49 | 11.49 | 3.23% | 3,698,913 |
| Aug 14, 2026 | 10.66 | 11.20 | 10.47 | 11.13 | 11.13 | 3.06% | 3,536,496 |
| Aug 13, 2026 | 11.13 | 11.13 | 10.11 | 10.80 | 10.80 | 6.19% | 6,661,897 |
| Aug 12, 2026 | 9.73 | 10.25 | 9.60 | 10.17 | 10.17 | 3.46% | 4,363,715 |
| Aug 11, 2026 | 9.77 | 9.97 | 9.68 | 9.83 | 9.83 | - | 2,651,311 |
| Aug 10, 2026 | 9.70 | 9.98 | 9.67 | 9.83 | 9.83 | -0.81% | 3,323,609 |
| Aug 7, 2026 | 9.66 | 10.00 | 9.61 | 9.91 | 9.91 | 2.27% | 2,443,654 |
| Aug 6, 2026 | 9.85 | 9.88 | 9.62 | 9.69 | 9.69 | -1.72% | 2,433,437 |
| Aug 5, 2026 | 10.21 | 10.21 | 9.71 | 9.86 | 9.86 | -1.30% | 2,568,008 |
| Aug 4, 2026 | 9.77 | 10.07 | 9.69 | 9.99 | 9.99 | 2.46% | 1,924,000 |
| Aug 3, 2026 | 9.29 | 9.77 | 9.29 | 9.75 | 9.75 | 6.09% | 2,528,946 |
| Jul 31, 2026 | 9.23 | 9.23 | 8.96 | 9.19 | 9.19 | 0.33% | 2,158,119 |
| Jul 30, 2026 | 9.19 | 9.24 | 8.75 | 9.16 | 9.16 | 0.22% | 2,311,002 |
| Jul 29, 2026 | 9.06 | 9.22 | 8.96 | 9.14 | 9.14 | 0.22% | 2,233,246 |
| Jul 28, 2026 | 9.47 | 9.71 | 9.09 | 9.12 | 9.12 | -3.18% | 2,645,024 |
| Jul 27, 2026 | 9.11 | 9.49 | 9.11 | 9.42 | 9.42 | 4.55% | 2,645,026 |
| Jul 24, 2026 | 8.96 | 9.16 | 8.92 | 9.01 | 9.01 | 0.78% | 1,840,386 |
| Jul 23, 2026 | 9.05 | 9.14 | 8.77 | 8.94 | 8.94 | -4.59% | 3,403,670 |
| Jul 22, 2026 | 9.32 | 9.42 | 9.15 | 9.37 | 9.37 | 0.86% | 1,865,037 |
| Jul 21, 2026 | 9.27 | 9.52 | 9.21 | 9.29 | 9.29 | 0.11% | 1,849,917 |
| Jul 20, 2026 | 9.38 | 9.48 | 9.22 | 9.28 | 9.28 | -1.69% | 2,492,882 |
| Jul 17, 2026 | 9.60 | 9.79 | 9.23 | 9.44 | 9.44 | -1.46% | 1,883,024 |
| Jul 16, 2026 | 9.68 | 10.04 | 9.56 | 9.58 | 9.58 | -1.08% | 2,610,436 |
| Jul 15, 2026 | 9.81 | 10.04 | 9.53 | 9.69 | 9.69 | -1.48% | 2,122,034 |
| Jul 14, 2026 | 10.04 | 10.22 | 9.70 | 9.83 | 9.83 | -0.81% | 1,121,257 |
| Jul 13, 2026 | 10.09 | 10.25 | 9.81 | 9.91 | 9.91 | -0.70% | 1,566,862 |
| Jul 10, 2026 | 10.17 | 10.42 | 9.91 | 9.98 | 9.98 | -2.16% | 1,342,809 |
| Jul 9, 2026 | 10.22 | 10.32 | 10.18 | 10.20 | 10.20 | -0.39% | 1,525,116 |
| Jul 8, 2026 | 10.19 | 10.32 | 10.07 | 10.24 | 10.24 | 0.29% | 1,775,074 |
| Jul 7, 2026 | 10.32 | 10.58 | 10.18 | 10.21 | 10.21 | -1.64% | 1,796,162 |
| 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% | 3,022,229 |
| 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 |