Grocery Outlet Holding Corp. (GO)
NASDAQ: GO · Real-Time Price · USD
8.88
+0.32 (3.74%)
Jun 8, 2026, 9:54 AM EDT - Market open
Grocery Outlet Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.53 | 8.65 | 8.31 | 8.56 | 8.56 | 1.18% | 2,894,331 |
| Jun 4, 2026 | 8.49 | 8.67 | 8.34 | 8.46 | 8.46 | 2.30% | 1,388,584 |
| Jun 3, 2026 | 8.47 | 8.51 | 8.26 | 8.27 | 8.27 | -2.36% | 2,305,424 |
| Jun 2, 2026 | 8.14 | 8.53 | 8.14 | 8.47 | 8.47 | 3.42% | 2,724,313 |
| Jun 1, 2026 | 8.47 | 8.60 | 8.05 | 8.19 | 8.19 | -3.76% | 3,179,980 |
| May 29, 2026 | 8.62 | 8.69 | 8.42 | 8.51 | 8.51 | -1.28% | 2,493,445 |
| May 28, 2026 | 8.28 | 8.72 | 8.16 | 8.62 | 8.62 | 4.99% | 2,746,212 |
| May 27, 2026 | 7.92 | 8.29 | 7.79 | 8.21 | 8.21 | 3.66% | 2,083,593 |
| May 26, 2026 | 8.09 | 8.31 | 7.84 | 7.92 | 7.92 | -1.19% | 3,008,782 |
| May 22, 2026 | 8.05 | 8.26 | 7.83 | 8.02 | 8.02 | 0.06% | 3,125,665 |
| May 21, 2026 | 7.95 | 8.16 | 7.60 | 8.01 | 8.01 | -1.48% | 3,620,465 |
| May 20, 2026 | 8.04 | 8.31 | 7.91 | 8.13 | 8.13 | 0.12% | 4,238,041 |
| May 19, 2026 | 7.61 | 8.46 | 7.50 | 8.12 | 8.12 | 6.98% | 4,911,131 |
| May 18, 2026 | 7.32 | 7.59 | 7.24 | 7.59 | 7.59 | 2.57% | 4,706,998 |
| 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 |
| Apr 16, 2026 | 7.28 | 7.41 | 7.09 | 7.15 | 7.15 | -1.11% | 3,056,566 |
| Apr 15, 2026 | 7.21 | 7.30 | 7.08 | 7.23 | 7.23 | 0.70% | 3,116,022 |
| Apr 14, 2026 | 7.00 | 7.29 | 6.83 | 7.18 | 7.18 | 1.99% | 3,793,804 |
| Apr 13, 2026 | 6.77 | 7.07 | 6.73 | 7.04 | 7.04 | 2.92% | 2,516,825 |
| Apr 10, 2026 | 6.93 | 7.00 | 6.67 | 6.84 | 6.84 | -2.56% | 2,909,129 |
| Apr 9, 2026 | 7.00 | 7.11 | 6.87 | 7.02 | 7.02 | -1.13% | 2,868,412 |
| Apr 8, 2026 | 6.91 | 7.21 | 6.87 | 7.10 | 7.10 | 1.57% | 4,758,985 |
| Apr 7, 2026 | 7.05 | 7.07 | 6.84 | 6.99 | 6.99 | -1.55% | 2,443,353 |
| Apr 6, 2026 | 7.14 | 7.27 | 6.99 | 7.10 | 7.10 | -1.66% | 2,619,855 |
| Apr 2, 2026 | 6.85 | 7.24 | 6.70 | 7.22 | 7.22 | 4.79% | 3,604,216 |
| Apr 1, 2026 | 7.00 | 7.11 | 6.86 | 6.89 | 6.89 | -2.27% | 2,833,206 |
| Mar 31, 2026 | 7.18 | 7.23 | 6.86 | 7.05 | 7.05 | 3.98% | 2,936,880 |
| Mar 30, 2026 | 7.01 | 7.05 | 6.70 | 6.78 | 6.78 | -4.10% | 4,338,142 |
| Mar 27, 2026 | 7.03 | 7.25 | 6.98 | 7.07 | 7.07 | -0.98% | 4,598,081 |
| Mar 26, 2026 | 6.70 | 7.29 | 6.67 | 7.14 | 7.14 | 9.17% | 5,513,277 |