Grocery Outlet Holding Corp. GO
NASDAQ · United States · Retail Trade
$11.97+0.71 (+6.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.89 | +5.69% | $11.26 | $11.89 | $11.11 | 1.67M |
| 2026-09-30 | $11.25 | +2.74% | $11.64 | $11.64 | $11.06 | 3.58M |
| 2026-09-29 | $10.95 | -1.35% | $11.11 | $11.23 | $10.77 | 2.14M |
| 2026-09-28 | $11.10 | +0.27% | $11.07 | $11.63 | $10.94 | 2.10M |
| 2026-09-25 | $11.07 | -2.04% | $11.29 | $11.40 | $11.06 | 2.18M |
| 2026-09-24 | $11.30 | +1.25% | $11.16 | $11.45 | $11.13 | 1.42M |
| 2026-09-23 | $11.16 | -2.87% | $11.48 | $11.60 | $11.02 | 1.74M |
| 2026-09-22 | $11.49 | +2.32% | $11.47 | $11.66 | $11.37 | 1.40M |
| 2026-09-21 | $11.23 | -0.35% | $11.30 | $11.50 | $11.23 | 1.30M |
| 2026-09-18 | $11.27 | -3.01% | $11.52 | $11.59 | $11.22 | 3.59M |
| 2026-09-17 | $11.62 | +1.40% | $11.70 | $11.71 | $11.44 | 1.27M |
| 2026-09-16 | $11.46 | -0.26% | $11.44 | $11.73 | $11.39 | 1.79M |
| 2026-09-15 | $11.49 | -1.46% | $11.61 | $11.68 | $11.44 | 1.54M |
| 2026-09-14 | $11.66 | +3.64% | $11.39 | $11.96 | $11.39 | 1.93M |
| 2026-09-11 | $11.25 | +1.53% | $11.08 | $11.39 | $11.03 | 1.89M |
| 2026-09-10 | $11.08 | -1.86% | $11.31 | $11.67 | $11.03 | 2.24M |
| 2026-09-09 | $11.29 | -3.91% | $11.59 | $11.72 | $11.24 | 2.80M |
| 2026-09-08 | $11.75 | -5.09% | $12.29 | $12.44 | $11.70 | 4.41M |
| 2026-09-04 | $12.38 | +0.65% | $12.25 | $12.67 | $12.21 | 2.40M |
| 2026-09-03 | $12.30 | +2.41% | $12.05 | $12.38 | $11.81 | 2.96M |
| 2026-09-02 | $12.01 | -0.83% | $12.12 | $12.35 | $11.89 | 2.98M |
| 2026-09-01 | $12.11 | +1.34% | $12.18 | $12.40 | $12.01 | 2.22M |
| 2026-08-31 | $11.95 | -1.81% | $12.06 | $12.39 | $11.89 | 2.25M |
| 2026-08-28 | $12.17 | +4.02% | $11.82 | $12.44 | $11.75 | 2.99M |
| 2026-08-27 | $11.70 | -4.18% | $12.00 | $12.10 | $11.35 | 3.28M |
| 2026-08-26 | $12.21 | +0.74% | $12.21 | $12.22 | $12.00 | 2.22M |
| 2026-08-25 | $12.12 | +0.66% | $12.06 | $12.15 | $11.89 | 2.60M |
| 2026-08-24 | $12.04 | +3.79% | $11.75 | $12.06 | $11.62 | 2.21M |
| 2026-08-21 | $11.60 | +4.41% | $11.20 | $11.65 | $11.06 | 2.22M |
| 2026-08-20 | $11.11 | -1.68% | $11.03 | $11.17 | $10.83 | 2.16M |
| 2026-08-19 | $11.30 | +2.17% | $11.04 | $11.41 | $10.90 | 2.19M |
| 2026-08-18 | $11.06 | -3.74% | $11.37 | $11.39 | $11.02 | 2.76M |
| 2026-08-17 | $11.49 | +3.23% | $10.96 | $11.53 | $10.78 | 3.70M |
| 2026-08-14 | $11.13 | +3.06% | $10.66 | $11.19 | $10.47 | 3.54M |
| 2026-08-13 | $10.80 | +6.19% | $11.13 | $11.13 | $10.11 | 6.66M |
| 2026-08-12 | $10.17 | +3.46% | $9.73 | $10.25 | $9.60 | 4.36M |
| 2026-08-11 | $9.83 | 0.00% | $9.77 | $9.97 | $9.68 | 2.65M |
| 2026-08-10 | $9.83 | -0.81% | $9.70 | $9.98 | $9.66 | 3.32M |
| 2026-08-07 | $9.91 | +2.27% | $9.66 | $9.99 | $9.61 | 2.44M |
| 2026-08-06 | $9.69 | -1.72% | $9.85 | $9.88 | $9.61 | 2.43M |
| 2026-08-05 | $9.86 | -1.30% | $10.21 | $10.21 | $9.71 | 2.57M |
| 2026-08-04 | $9.99 | +2.46% | $9.77 | $10.06 | $9.69 | 1.92M |
| 2026-08-03 | $9.75 | +6.09% | $9.29 | $9.77 | $9.29 | 2.53M |
| 2026-07-31 | $9.19 | +0.33% | $9.23 | $9.23 | $8.96 | 2.16M |
| 2026-07-30 | $9.16 | +0.22% | $9.19 | $9.23 | $8.75 | 2.31M |
| 2026-07-29 | $9.14 | +0.22% | $9.06 | $9.22 | $8.96 | 2.23M |
| 2026-07-28 | $9.12 | -3.18% | $9.47 | $9.70 | $9.09 | 2.65M |
| 2026-07-27 | $9.42 | +4.55% | $9.11 | $9.49 | $9.11 | 2.64M |
| 2026-07-24 | $9.01 | +0.78% | $8.96 | $9.16 | $8.92 | 1.84M |
| 2026-07-23 | $8.94 | -4.59% | $9.05 | $9.14 | $8.77 | 3.40M |
| 2026-07-22 | $9.37 | +0.86% | $9.32 | $9.42 | $9.15 | 1.87M |
| 2026-07-21 | $9.29 | +0.11% | $9.27 | $9.52 | $9.21 | 1.85M |
| 2026-07-20 | $9.28 | -1.69% | $9.38 | $9.48 | $9.22 | 2.49M |
| 2026-07-17 | $9.44 | -1.46% | $9.60 | $9.79 | $9.23 | 1.88M |
| 2026-07-16 | $9.58 | -1.08% | $9.68 | $10.03 | $9.56 | 2.61M |
| 2026-07-15 | $9.69 | -1.48% | $9.81 | $10.03 | $9.53 | 2.12M |
| 2026-07-14 | $9.83 | -0.81% | $10.04 | $10.22 | $9.70 | 1.12M |
| 2026-07-13 | $9.91 | -0.70% | $10.09 | $10.24 | $9.81 | 1.57M |
| 2026-07-10 | $9.98 | -2.16% | $10.17 | $10.42 | $9.91 | 1.34M |
| 2026-07-09 | $10.20 | -0.39% | $10.22 | $10.31 | $10.18 | 1.53M |
| 2026-07-08 | $10.24 | +0.29% | $10.19 | $10.31 | $10.07 | 1.78M |
| 2026-07-07 | $10.21 | -1.64% | $10.32 | $10.58 | $10.18 | 1.80M |
| 2026-07-06 | $10.38 | -0.10% | $10.36 | $10.50 | $10.15 | 1.85M |
| 2026-07-02 | $10.39 | +4.11% | $10.03 | $10.47 | $10.00 | 3.02M |
| 2026-07-01 | $9.98 | 0.00% | $9.95 | $10.07 | $9.80 | 2.34M |
| 2026-06-30 | $9.98 | +2.67% | $9.85 | $9.98 | $9.57 | 2.13M |
| 2026-06-29 | $9.72 | -2.02% | $9.92 | $10.00 | $9.69 | 2.27M |
| 2026-06-26 | $9.92 | +4.09% | $9.61 | $10.05 | $9.60 | 3.61M |
| 2026-06-25 | $9.53 | -2.76% | $9.76 | $9.90 | $9.41 | 2.24M |
| 2026-06-24 | $9.80 | +3.48% | $9.59 | $9.86 | $9.56 | 2.23M |
| 2026-06-23 | $9.47 | +1.18% | $9.67 | $9.90 | $9.27 | 3.36M |
| 2026-06-22 | $9.36 | +1.08% | $9.23 | $9.48 | $9.19 | 2.51M |
| 2026-06-18 | $9.26 | -2.32% | $9.57 | $9.64 | $9.18 | 7.10M |
| 2026-06-17 | $9.48 | -4.05% | $9.80 | $10.00 | $9.46 | 3.32M |
| 2026-06-16 | $9.88 | +2.70% | $9.62 | $9.89 | $9.49 | 2.58M |
| 2026-06-15 | $9.62 | +0.42% | $9.46 | $9.80 | $9.42 | 2.47M |
| 2026-06-12 | $9.58 | +1.70% | $9.42 | $9.80 | $9.40 | 2.41M |
| 2026-06-11 | $9.42 | +1.95% | $9.20 | $9.47 | $8.93 | 2.17M |
| 2026-06-10 | $9.24 | +4.17% | $8.63 | $9.29 | $8.46 | 3.47M |
| 2026-06-09 | $8.87 | 0.00% | $8.83 | $9.11 | $8.73 | 2.38M |
| 2026-06-08 | $8.87 | +3.62% | $8.67 | $9.01 | $8.65 | 2.00M |
| 2026-06-05 | $8.56 | +1.18% | $8.53 | $8.65 | $8.31 | 2.89M |
| 2026-06-04 | $8.46 | +2.30% | $8.49 | $8.67 | $8.34 | 1.39M |
| 2026-06-03 | $8.27 | -2.36% | $8.47 | $8.51 | $8.26 | 2.31M |
| 2026-06-02 | $8.47 | +3.42% | $8.14 | $8.53 | $8.14 | 2.73M |
| 2026-06-01 | $8.19 | -3.76% | $8.47 | $8.60 | $8.05 | 3.18M |
| 2026-05-29 | $8.51 | -1.28% | $8.62 | $8.69 | $8.41 | 2.49M |
| 2026-05-28 | $8.62 | +4.99% | $8.28 | $8.72 | $8.16 | 2.75M |
| 2026-05-27 | $8.21 | +3.66% | $7.92 | $8.28 | $7.79 | 2.08M |
| 2026-05-26 | $7.92 | -1.19% | $8.09 | $8.31 | $7.84 | 3.01M |