Grocery Outlet Holding Corp. (GO)
NASDAQ: GO · Real-Time Price · USD
8.01
+0.20 (2.56%)
At close: Apr 27, 2026, 4:00 PM EDT
8.03
+0.02 (0.22%)
After-hours: Apr 27, 2026, 7:37 PM EDT
Grocery Outlet Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.75 | 8.03 | 7.75 | 8.01 | 8.01 | 2.56% | 1,891,033 |
| Apr 24, 2026 | 7.81 | 7.86 | 7.66 | 7.81 | 7.81 | -0.38% | 2,374,110 |
| Apr 23, 2026 | 8.07 | 8.16 | 7.75 | 7.84 | 7.84 | -2.85% | 2,000,502 |
| Apr 22, 2026 | 7.91 | 8.10 | 7.78 | 8.07 | 8.07 | 2.15% | 2,531,934 |
| Apr 21, 2026 | 7.82 | 8.07 | 7.78 | 7.90 | 7.90 | 1.15% | 2,518,952 |
| Apr 20, 2026 | 7.58 | 7.96 | 7.57 | 7.81 | 7.81 | 3.03% | 3,349,168 |
| Apr 17, 2026 | 7.18 | 7.66 | 7.17 | 7.58 | 7.58 | 6.01% | 3,920,713 |
| Apr 16, 2026 | 7.28 | 7.41 | 7.09 | 7.15 | 7.15 | -1.11% | 3,056,542 |
| Apr 15, 2026 | 7.21 | 7.30 | 7.08 | 7.23 | 7.23 | 0.70% | 3,116,001 |
| Apr 14, 2026 | 7.00 | 7.29 | 6.83 | 7.18 | 7.18 | 1.99% | 3,793,759 |
| Apr 13, 2026 | 6.77 | 7.07 | 6.73 | 7.04 | 7.04 | 2.92% | 2,516,524 |
| 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 |
| Mar 25, 2026 | 6.60 | 6.65 | 6.23 | 6.54 | 6.54 | 0.15% | 4,537,830 |
| Mar 24, 2026 | 6.38 | 6.81 | 6.35 | 6.53 | 6.53 | 1.24% | 5,312,775 |
| Mar 23, 2026 | 6.16 | 6.46 | 6.00 | 6.45 | 6.45 | 11.40% | 6,433,219 |
| Mar 20, 2026 | 5.83 | 5.93 | 5.77 | 5.79 | 5.79 | -0.69% | 6,603,572 |
| Mar 19, 2026 | 5.76 | 5.95 | 5.72 | 5.83 | 5.83 | -1.85% | 5,054,607 |
| Mar 18, 2026 | 6.01 | 6.15 | 5.79 | 5.94 | 5.94 | 1.54% | 5,490,610 |
| Mar 17, 2026 | 6.01 | 6.17 | 5.85 | 5.85 | 5.85 | -3.31% | 4,209,729 |
| Mar 16, 2026 | 6.30 | 6.31 | 5.98 | 6.05 | 6.05 | -5.47% | 5,478,022 |
| Mar 13, 2026 | 6.20 | 6.45 | 6.12 | 6.40 | 6.40 | 5.26% | 3,538,782 |
| Mar 12, 2026 | 6.51 | 6.55 | 6.06 | 6.08 | 6.08 | -1.94% | 3,930,367 |
| Mar 11, 2026 | 6.23 | 6.32 | 5.94 | 6.20 | 6.20 | -1.90% | 4,616,090 |
| Mar 10, 2026 | 6.30 | 6.51 | 6.02 | 6.32 | 6.32 | 3.95% | 5,245,389 |
| Mar 9, 2026 | 6.57 | 6.57 | 5.66 | 6.08 | 6.08 | -7.74% | 10,465,106 |
| Mar 6, 2026 | 6.40 | 6.65 | 6.30 | 6.59 | 6.59 | 3.94% | 11,195,580 |
| Mar 5, 2026 | 6.60 | 7.37 | 6.20 | 6.34 | 6.34 | -27.87% | 18,085,745 |
| Mar 4, 2026 | 8.99 | 9.07 | 8.73 | 8.79 | 8.79 | -0.90% | 5,912,372 |
| Mar 3, 2026 | 9.10 | 9.26 | 8.76 | 8.87 | 8.87 | -4.11% | 3,494,873 |
| Mar 2, 2026 | 9.85 | 9.85 | 9.25 | 9.25 | 9.25 | -6.38% | 1,779,956 |
| Feb 27, 2026 | 9.80 | 9.93 | 9.72 | 9.88 | 9.88 | 0.71% | 2,126,936 |
| Feb 26, 2026 | 10.01 | 10.23 | 9.78 | 9.81 | 9.81 | -1.80% | 2,495,557 |
| Feb 25, 2026 | 9.62 | 10.04 | 9.56 | 9.99 | 9.99 | -0.99% | 2,331,295 |
| Feb 24, 2026 | 10.06 | 10.37 | 9.91 | 10.09 | 10.09 | 1.10% | 2,662,452 |
| Feb 23, 2026 | 10.30 | 10.34 | 9.87 | 9.98 | 9.98 | -3.67% | 2,040,598 |
| Feb 20, 2026 | 10.23 | 10.55 | 10.13 | 10.36 | 10.36 | 1.57% | 2,713,040 |
| Feb 19, 2026 | 10.21 | 10.61 | 10.17 | 10.20 | 10.20 | -1.16% | 2,564,535 |
| Feb 18, 2026 | 9.95 | 10.36 | 9.93 | 10.32 | 10.32 | 2.79% | 2,828,957 |
| Feb 17, 2026 | 10.30 | 10.43 | 9.85 | 10.04 | 10.04 | -2.33% | 2,176,220 |
| Feb 13, 2026 | 10.12 | 10.30 | 9.89 | 10.28 | 10.28 | 1.98% | 1,856,729 |