Grocery Outlet Holding Corp. (GO)
NASDAQ: GO · Real-Time Price · USD
6.43
+0.09 (1.42%)
Mar 6, 2026, 2:55 PM EST - Market open
Grocery Outlet Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.40 | 6.65 | 6.30 | 6.47 | - | 2.05% | 7,179,522 |
| Mar 5, 2026 | 6.60 | 7.37 | 6.20 | 6.34 | 6.34 | -27.87% | 18,042,343 |
| Mar 4, 2026 | 8.99 | 9.07 | 8.73 | 8.79 | 8.79 | -0.90% | 5,274,869 |
| Mar 3, 2026 | 9.10 | 9.26 | 8.76 | 8.87 | 8.87 | -4.11% | 3,488,584 |
| Mar 2, 2026 | 9.85 | 9.85 | 9.25 | 9.25 | 9.25 | -6.38% | 1,778,119 |
| Feb 27, 2026 | 9.80 | 9.93 | 9.72 | 9.88 | 9.88 | 0.71% | 2,126,544 |
| Feb 26, 2026 | 10.01 | 10.23 | 9.78 | 9.81 | 9.81 | -1.80% | 2,495,371 |
| Feb 25, 2026 | 9.62 | 10.04 | 9.56 | 9.99 | 9.99 | -0.99% | 2,330,415 |
| Feb 24, 2026 | 10.06 | 10.37 | 9.91 | 10.09 | 10.09 | 1.10% | 2,659,802 |
| Feb 23, 2026 | 10.30 | 10.34 | 9.87 | 9.98 | 9.98 | -3.67% | 2,004,296 |
| Feb 20, 2026 | 10.23 | 10.55 | 10.13 | 10.36 | 10.36 | 1.57% | 2,712,900 |
| Feb 19, 2026 | 10.21 | 10.61 | 10.17 | 10.20 | 10.20 | -1.16% | 2,564,164 |
| Feb 18, 2026 | 9.95 | 10.36 | 9.93 | 10.32 | 10.32 | 2.79% | 2,827,309 |
| Feb 17, 2026 | 10.30 | 10.43 | 9.85 | 10.04 | 10.04 | -2.33% | 2,176,153 |
| Feb 13, 2026 | 10.12 | 10.30 | 9.89 | 10.28 | 10.28 | 1.98% | 1,856,727 |
| Feb 12, 2026 | 9.73 | 10.10 | 9.61 | 10.08 | 10.08 | 2.96% | 1,668,361 |
| Feb 11, 2026 | 9.90 | 9.96 | 9.75 | 9.79 | 9.79 | -1.51% | 1,530,055 |
| Feb 10, 2026 | 10.07 | 10.23 | 9.87 | 9.94 | 9.94 | -2.83% | 1,719,222 |
| Feb 9, 2026 | 10.20 | 10.45 | 10.07 | 10.23 | 10.23 | 1.59% | 1,839,130 |
| Feb 6, 2026 | 9.61 | 10.09 | 9.55 | 10.07 | 10.07 | 3.49% | 1,640,055 |
| Feb 5, 2026 | 9.88 | 9.96 | 9.49 | 9.73 | 9.73 | -0.61% | 2,029,463 |
| Feb 4, 2026 | 9.46 | 9.96 | 9.46 | 9.79 | 9.79 | 4.04% | 2,274,843 |
| Feb 3, 2026 | 9.18 | 9.67 | 9.06 | 9.41 | 9.41 | 1.29% | 2,209,720 |
| Feb 2, 2026 | 9.46 | 9.51 | 9.13 | 9.29 | 9.29 | -2.52% | 2,099,093 |
| Jan 30, 2026 | 9.38 | 9.63 | 9.25 | 9.53 | 9.53 | 0.95% | 2,384,631 |
| Jan 29, 2026 | 9.38 | 9.54 | 9.34 | 9.44 | 9.44 | -0.11% | 1,614,974 |
| Jan 28, 2026 | 10.05 | 10.09 | 9.37 | 9.45 | 9.45 | -5.50% | 2,017,431 |
| Jan 27, 2026 | 9.70 | 10.03 | 9.49 | 10.00 | 10.00 | 2.46% | 1,958,762 |
| Jan 26, 2026 | 9.94 | 9.98 | 9.69 | 9.76 | 9.76 | -0.41% | 3,680,456 |
| Jan 23, 2026 | 9.82 | 10.09 | 9.56 | 9.80 | 9.80 | -0.61% | 2,627,296 |
| Jan 22, 2026 | 9.63 | 10.01 | 9.61 | 9.86 | 9.86 | 3.03% | 2,943,025 |
| Jan 21, 2026 | 9.52 | 9.89 | 9.41 | 9.57 | 9.57 | 0.21% | 2,154,468 |
| Jan 20, 2026 | 9.49 | 9.59 | 9.30 | 9.55 | 9.55 | -0.42% | 2,202,942 |
| Jan 16, 2026 | 9.63 | 9.71 | 9.50 | 9.59 | 9.59 | -1.64% | 1,803,525 |
| Jan 15, 2026 | 9.42 | 9.80 | 9.31 | 9.75 | 9.75 | 2.42% | 2,079,503 |
| Jan 14, 2026 | 9.34 | 9.66 | 9.30 | 9.52 | 9.52 | 0.32% | 2,000,195 |
| Jan 13, 2026 | 9.65 | 9.75 | 9.46 | 9.49 | 9.49 | -1.56% | 1,937,084 |
| Jan 12, 2026 | 9.57 | 9.93 | 9.36 | 9.64 | 9.64 | 0.94% | 2,289,140 |
| Jan 9, 2026 | 9.62 | 9.69 | 9.32 | 9.55 | 9.55 | - | 1,833,436 |
| Jan 8, 2026 | 9.00 | 9.70 | 8.96 | 9.55 | 9.55 | 4.49% | 2,795,500 |
| Jan 7, 2026 | 9.53 | 9.62 | 9.06 | 9.14 | 9.14 | -3.99% | 2,213,607 |
| Jan 6, 2026 | 9.85 | 9.91 | 9.27 | 9.52 | 9.52 | -3.35% | 5,042,770 |
| Jan 5, 2026 | 10.14 | 10.26 | 9.74 | 9.85 | 9.85 | -3.15% | 3,466,918 |
| Jan 2, 2026 | 10.10 | 10.29 | 9.94 | 10.17 | 10.17 | 0.69% | 2,785,033 |
| Dec 31, 2025 | 10.16 | 10.31 | 10.04 | 10.10 | 10.10 | -0.59% | 1,891,270 |
| Dec 30, 2025 | 10.17 | 10.53 | 10.13 | 10.16 | 10.16 | -0.39% | 4,074,390 |
| Dec 29, 2025 | 10.28 | 10.39 | 10.05 | 10.20 | 10.20 | -0.68% | 2,638,256 |
| Dec 26, 2025 | 10.20 | 10.31 | 10.10 | 10.27 | 10.27 | 0.10% | 1,344,418 |
| Dec 24, 2025 | 10.12 | 10.29 | 10.07 | 10.26 | 10.26 | 0.59% | 1,193,470 |
| Dec 23, 2025 | 10.05 | 10.24 | 10.05 | 10.20 | 10.20 | 1.49% | 2,187,579 |
| Dec 22, 2025 | 10.00 | 10.30 | 9.96 | 10.05 | 10.05 | 0.50% | 2,192,247 |
| Dec 19, 2025 | 9.82 | 10.06 | 9.74 | 10.00 | 10.00 | 1.21% | 5,724,656 |
| Dec 18, 2025 | 10.23 | 10.34 | 9.88 | 9.88 | 9.88 | -3.80% | 3,854,850 |
| Dec 17, 2025 | 10.17 | 10.62 | 10.14 | 10.27 | 10.27 | 0.74% | 4,051,852 |
| Dec 16, 2025 | 10.60 | 10.79 | 10.19 | 10.20 | 10.20 | -3.46% | 2,992,826 |
| Dec 15, 2025 | 10.88 | 11.00 | 10.56 | 10.56 | 10.56 | -2.49% | 2,471,106 |
| Dec 12, 2025 | 11.18 | 11.33 | 10.77 | 10.83 | 10.83 | -2.87% | 2,244,956 |
| Dec 11, 2025 | 11.09 | 11.48 | 11.03 | 11.15 | 11.15 | 0.72% | 1,874,378 |
| Dec 10, 2025 | 11.27 | 11.39 | 10.92 | 11.07 | 11.07 | -2.81% | 1,945,558 |
| Dec 9, 2025 | 11.13 | 11.42 | 11.05 | 11.39 | 11.39 | 2.15% | 1,789,734 |
| Dec 8, 2025 | 11.47 | 11.50 | 11.07 | 11.15 | 11.15 | -1.68% | 2,235,451 |
| Dec 5, 2025 | 11.32 | 11.56 | 11.25 | 11.34 | 11.34 | -0.35% | 1,587,700 |
| Dec 4, 2025 | 11.20 | 11.44 | 11.03 | 11.38 | 11.38 | 0.62% | 3,247,371 |
| Dec 3, 2025 | 10.91 | 11.36 | 10.82 | 11.31 | 11.31 | 0.53% | 2,819,903 |
| Dec 2, 2025 | 11.26 | 11.36 | 11.03 | 11.25 | 11.25 | 0.18% | 2,312,613 |
| Dec 1, 2025 | 11.06 | 11.44 | 10.95 | 11.23 | 11.23 | 0.90% | 2,606,671 |
| Nov 28, 2025 | 10.97 | 11.14 | 10.85 | 11.13 | 11.13 | 1.46% | 955,375 |
| Nov 26, 2025 | 10.83 | 11.02 | 10.83 | 10.97 | 10.97 | 0.83% | 2,062,466 |
| Nov 25, 2025 | 10.34 | 11.13 | 10.34 | 10.88 | 10.88 | 5.63% | 3,158,652 |
| Nov 24, 2025 | 10.50 | 10.50 | 10.21 | 10.30 | 10.30 | -2.55% | 2,618,395 |
| Nov 21, 2025 | 10.29 | 10.84 | 10.26 | 10.57 | 10.57 | 3.12% | 2,800,754 |
| Nov 20, 2025 | 10.53 | 10.66 | 10.23 | 10.25 | 10.25 | -1.44% | 2,238,153 |
| Nov 19, 2025 | 10.91 | 10.98 | 10.39 | 10.40 | 10.40 | -4.94% | 2,345,179 |
| Nov 18, 2025 | 11.02 | 11.13 | 10.83 | 10.94 | 10.94 | -1.71% | 2,843,674 |
| Nov 17, 2025 | 11.24 | 11.58 | 11.08 | 11.13 | 11.13 | -1.07% | 3,782,619 |
| Nov 14, 2025 | 11.19 | 11.53 | 11.14 | 11.25 | 11.25 | 0.54% | 2,059,880 |
| Nov 13, 2025 | 11.38 | 11.57 | 11.14 | 11.19 | 11.19 | -1.84% | 1,996,639 |
| Nov 12, 2025 | 11.37 | 11.62 | 11.34 | 11.40 | 11.40 | -0.78% | 2,083,946 |
| Nov 11, 2025 | 11.65 | 11.77 | 11.47 | 11.49 | 11.49 | -0.86% | 1,950,217 |
| Nov 10, 2025 | 12.10 | 12.18 | 11.59 | 11.59 | 11.59 | -4.61% | 2,681,096 |
| Nov 7, 2025 | 12.26 | 12.66 | 12.08 | 12.15 | 12.15 | 0.04% | 3,624,645 |
| Nov 6, 2025 | 13.07 | 13.07 | 12.11 | 12.15 | 12.15 | -6.79% | 4,207,912 |
| Nov 5, 2025 | 12.56 | 13.63 | 11.55 | 13.03 | 13.03 | -8.05% | 7,930,572 |
| Nov 4, 2025 | 14.31 | 14.49 | 13.87 | 14.17 | 14.17 | -0.49% | 5,932,613 |
| Nov 3, 2025 | 13.51 | 14.25 | 13.50 | 14.24 | 14.24 | 4.63% | 3,732,448 |
| Oct 31, 2025 | 13.42 | 13.64 | 13.18 | 13.61 | 13.61 | -0.37% | 3,466,478 |
| Oct 30, 2025 | 14.21 | 14.37 | 13.64 | 13.66 | 13.66 | -4.74% | 3,020,524 |
| Oct 29, 2025 | 14.57 | 14.61 | 14.06 | 14.34 | 14.34 | -1.92% | 2,121,139 |
| Oct 28, 2025 | 14.25 | 14.81 | 14.19 | 14.62 | 14.62 | 1.88% | 2,688,865 |
| Oct 27, 2025 | 15.06 | 15.15 | 14.33 | 14.35 | 14.35 | -5.22% | 2,852,939 |
| Oct 24, 2025 | 15.47 | 15.56 | 15.12 | 15.14 | 15.14 | -2.26% | 2,101,100 |
| Oct 23, 2025 | 15.27 | 15.66 | 15.04 | 15.49 | 15.49 | 0.78% | 2,397,049 |
| Oct 22, 2025 | 15.33 | 15.76 | 15.24 | 15.37 | 15.37 | 0.46% | 2,112,450 |
| Oct 21, 2025 | 15.65 | 15.71 | 15.25 | 15.30 | 15.30 | -2.98% | 2,487,384 |
| Oct 20, 2025 | 15.38 | 15.92 | 15.31 | 15.77 | 15.77 | 2.67% | 2,971,116 |
| Oct 17, 2025 | 15.12 | 15.44 | 15.02 | 15.36 | 15.36 | 2.33% | 1,804,806 |
| Oct 16, 2025 | 15.32 | 15.51 | 14.93 | 15.01 | 15.01 | -2.72% | 2,205,476 |
| Oct 15, 2025 | 15.38 | 15.72 | 15.32 | 15.43 | 15.43 | -0.19% | 2,641,689 |
| Oct 14, 2025 | 15.40 | 15.93 | 15.14 | 15.46 | 15.46 | 2.32% | 2,278,534 |
| Oct 13, 2025 | 15.29 | 15.67 | 15.07 | 15.11 | 15.11 | -1.82% | 2,127,016 |