Grocery Outlet Holding Corp. (GO)
NASDAQ: GO · Real-Time Price · USD
7.59
+0.19 (2.57%)
At close: May 18, 2026, 4:00 PM EDT
7.60
+0.01 (0.13%)
Pre-market: May 19, 2026, 7:11 AM EDT
Grocery Outlet Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |