Skip to main content
Grocery Outlet Holding Corp. (GO)
NASDAQ: GO · Real-Time Price · USD
11.34
-0.04 (-0.35%)
At close: Dec 5, 2025, 4:00 PM EST
11.45
+0.11 (0.97%)
After-hours: Dec 5, 2025, 6:31 PM EST

Grocery Outlet Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.3211.5611.2511.3411.34-0.35%1,587,282
Dec 4, 202511.2011.4411.0311.3811.380.62%3,247,348
Dec 3, 202510.9111.3610.8211.3111.310.53%2,819,891
Dec 2, 202511.2611.3611.0311.2511.250.18%2,312,544
Dec 1, 202511.0611.4410.9511.2311.230.90%2,606,606
Nov 28, 202510.9711.1410.8511.1311.131.46%955,121
Nov 26, 202510.8311.0210.8310.9710.970.83%2,061,745
Nov 25, 202510.3411.1310.3410.8810.885.63%3,158,652
Nov 24, 202510.5010.5010.2110.3010.30-2.55%2,617,069
Nov 21, 202510.2910.8410.2610.5710.573.12%2,800,754
Nov 20, 202510.5310.6610.2310.2510.25-1.44%2,238,153
Nov 19, 202510.9110.9810.3910.4010.40-4.94%2,345,179
Nov 18, 202511.0211.1310.8310.9410.94-1.71%2,843,674
Nov 17, 202511.2411.5811.0811.1311.13-1.07%3,782,619
Nov 14, 202511.1911.5311.1411.2511.250.54%2,059,880
Nov 13, 202511.3811.5711.1411.1911.19-1.84%1,996,639
Nov 12, 202511.3711.6211.3411.4011.40-0.78%2,083,946
Nov 11, 202511.6511.7711.4711.4911.49-0.86%1,950,217
Nov 10, 202512.1012.1811.5911.5911.59-4.61%2,681,096
Nov 7, 202512.2612.6612.0812.1512.150.04%3,624,645
Nov 6, 202513.0713.0712.1112.1512.15-6.79%4,207,912
Nov 5, 202512.5613.6311.5513.0313.03-8.05%7,930,572
Nov 4, 202514.3114.4913.8714.1714.17-0.49%5,932,613
Nov 3, 202513.5114.2513.5014.2414.244.63%3,732,448
Oct 31, 202513.4213.6413.1813.6113.61-0.37%3,466,478
Oct 30, 202514.2114.3713.6413.6613.66-4.74%3,020,524
Oct 29, 202514.5714.6114.0614.3414.34-1.92%2,121,139
Oct 28, 202514.2514.8114.1914.6214.621.88%2,688,865
Oct 27, 202515.0615.1514.3314.3514.35-5.22%2,852,939
Oct 24, 202515.4715.5615.1215.1415.14-2.26%2,101,100
Oct 23, 202515.2715.6615.0415.4915.490.78%2,397,049
Oct 22, 202515.3315.7615.2415.3715.370.46%2,112,450
Oct 21, 202515.6515.7115.2515.3015.30-2.98%2,487,384
Oct 20, 202515.3815.9215.3115.7715.772.67%2,971,116
Oct 17, 202515.1215.4415.0215.3615.362.33%1,804,806
Oct 16, 202515.3215.5114.9315.0115.01-2.72%2,205,476
Oct 15, 202515.3815.7215.3215.4315.43-0.19%2,641,689
Oct 14, 202515.4015.9315.1415.4615.462.32%2,278,534
Oct 13, 202515.2915.6715.0715.1115.11-1.82%2,127,016
Oct 10, 202515.4915.8015.3015.3915.39-0.45%2,469,849
Oct 9, 202516.0616.3715.3515.4615.46-3.37%2,788,889
Oct 8, 202516.1916.3415.9816.0016.00-0.56%1,653,976
Oct 7, 202516.1216.3015.7716.0916.09-0.19%2,703,283
Oct 6, 202516.9916.9916.0016.1216.12-2.13%3,129,645
Oct 3, 202516.1916.5916.0716.4716.471.79%2,405,025
Oct 2, 202516.1816.3615.8116.1816.18-0.12%1,978,157
Oct 1, 202516.5016.8415.7216.2016.200.93%4,266,767
Sep 30, 202516.0916.3215.9616.0516.050.06%2,460,442
Sep 29, 202515.8616.1115.5116.0416.041.26%3,721,701
Sep 26, 202515.3116.0615.0715.8415.842.79%3,435,562
Sep 25, 202515.4615.9715.3915.4115.41-0.90%5,334,106
Sep 24, 202515.2415.9815.2415.5515.551.77%2,931,476
Sep 23, 202515.6615.6615.2615.2815.28-2.05%1,962,876
Sep 22, 202516.3416.3715.4515.6015.60-5.74%3,718,817
Sep 19, 202516.9416.9916.3816.5516.55-2.47%5,849,944
Sep 18, 202516.6517.2816.6216.9716.970.83%1,872,323
Sep 17, 202516.8317.2816.6416.8316.830.42%2,543,114
Sep 16, 202516.7716.9416.5216.7616.760.30%2,927,254
Sep 15, 202517.7417.7816.6616.7116.71-5.97%2,385,099
Sep 12, 202517.7617.9317.4317.7717.77-0.22%1,721,581
Sep 11, 202517.5717.9517.4917.8117.811.42%2,232,400
Sep 10, 202517.4517.5717.2317.5617.560.03%2,509,135
Sep 9, 202517.7117.7817.3217.5617.56-1.87%3,592,458
Sep 8, 202518.1318.2217.7517.8917.89-2.35%1,761,242
Sep 5, 202517.9818.3517.9318.3218.321.10%1,604,153
Sep 4, 202518.2618.4417.7818.1218.12-0.33%2,098,741
Sep 3, 202518.5818.6217.9718.1818.18-2.57%1,975,786
Sep 2, 202518.0818.7918.0318.6618.663.04%2,538,457
Aug 29, 202518.2218.4818.0918.1118.110.17%2,473,324
Aug 28, 202518.4118.4717.5218.0818.08-2.27%3,514,474
Aug 27, 202518.6018.8518.2118.5018.50-0.70%2,884,231
Aug 26, 202518.5119.2318.2618.6318.630.22%2,659,895
Aug 25, 202518.6618.7118.3418.5918.59-0.21%1,588,794
Aug 22, 202518.2618.7518.2318.6318.633.16%2,519,433
Aug 21, 202518.1418.1417.7718.0618.06-2.01%2,010,025
Aug 20, 202518.2018.7018.1418.4318.431.26%2,387,007
Aug 19, 202518.1918.4517.9418.2018.201.56%2,301,883
Aug 18, 202518.3218.3417.5817.9217.92-2.24%3,278,774
Aug 15, 202518.0518.3517.8618.3318.331.89%2,086,898
Aug 14, 202518.4518.5417.9117.9917.99-2.18%1,919,932
Aug 13, 202518.2118.7917.8718.3918.39-0.59%3,218,763
Aug 12, 202518.3218.5217.8918.5018.501.54%2,605,051
Aug 11, 202518.4118.4717.5518.2218.22-1.73%4,615,211
Aug 8, 202518.4019.4118.3218.5418.540.60%5,619,128
Aug 7, 202518.4518.9017.7918.4318.43-0.81%6,310,324
Aug 6, 202515.9518.9015.6518.5818.5842.70%22,567,700
Aug 5, 202513.3813.5312.9713.0213.02-2.98%3,880,554
Aug 4, 202513.3913.8713.2813.4213.42-0.59%4,067,932
Aug 1, 202513.4413.8013.2213.5013.502.51%3,597,053
Jul 31, 202513.1513.5813.0313.1713.17-0.90%2,774,551
Jul 30, 202513.5413.6513.2013.2913.29-1.19%3,341,593
Jul 29, 202513.6413.7213.4013.4513.45-1.32%2,500,471
Jul 28, 202513.8113.8413.4413.6313.63-1.80%2,218,519
Jul 25, 202514.0614.1013.8313.8813.88-0.79%1,263,259
Jul 24, 202514.2914.4813.9313.9913.99-2.91%1,591,824
Jul 23, 202514.0514.5213.9914.4114.412.27%2,247,757
Jul 22, 202513.8614.3613.8614.0914.092.40%3,257,464
Jul 21, 202513.9014.0913.7313.7613.76-0.07%1,845,656
Jul 18, 202513.8214.1513.6613.7713.770.40%2,249,556
Jul 17, 202513.5113.7613.4413.7213.721.97%1,737,887