Grocery Outlet Holding Corp. (GO)

NASDAQ: GO · Real-Time Price · USD

12.34

+0.42 (3.52%)

At close: Oct 13, 2026, 4:00 PM EDT

12.33

-0.01 (-0.08%)

After-hours: Oct 13, 2026, 7:52 PM EDT

Grocery Outlet Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	11.95	12.53	11.85	12.34	12.34	3.52%	2,578,419
Oct 12, 2026	11.93	11.99	11.73	11.92	11.92	-0.33%	1,389,707
Oct 9, 2026	11.89	12.08	11.77	11.96	11.96	0.25%	1,507,385
Oct 8, 2026	11.92	12.02	11.69	11.93	11.93	-0.08%	2,377,200
Oct 7, 2026	11.39	11.97	11.36	11.94	11.94	4.65%	1,476,115
Oct 6, 2026	11.44	11.53	11.23	11.41	11.41	-0.09%	1,797,219
Oct 5, 2026	11.65	11.65	11.36	11.42	11.42	-1.72%	2,851,497
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
Aug 21, 2026	11.20	11.65	11.07	11.60	11.60	4.41%	2,221,955
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