Skip to main content
Grocery Outlet Holding Corp. (GO)
NASDAQ: GO · Real-Time Price · USD
9.92
+0.39 (4.09%)
At close: Jun 26, 2026, 4:00 PM EDT
9.91
-0.01 (-0.10%)
After-hours: Jun 26, 2026, 7:29 PM EDT

Grocery Outlet Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.6110.059.609.929.924.09%3,575,324
Jun 25, 20269.769.909.429.539.53-2.76%2,242,798
Jun 24, 20269.599.879.569.809.803.48%2,227,607
Jun 23, 20269.679.909.279.479.471.18%3,363,676
Jun 22, 20269.239.489.199.369.361.08%2,507,621
Jun 18, 20269.579.649.189.269.26-2.32%7,100,347
Jun 17, 20269.8010.009.469.489.48-4.05%3,322,887
Jun 16, 20269.629.899.509.889.882.70%2,575,022
Jun 15, 20269.469.809.429.629.620.42%2,471,017
Jun 12, 20269.429.809.409.589.581.70%2,410,339
Jun 11, 20269.209.478.939.429.421.95%2,167,343
Jun 10, 20268.639.298.469.249.244.17%3,467,651
Jun 9, 20268.839.128.738.878.87-2,379,159
Jun 8, 20268.679.018.668.878.873.62%1,995,139
Jun 5, 20268.538.658.318.568.561.18%2,894,333
Jun 4, 20268.498.678.348.468.462.30%1,388,591
Jun 3, 20268.478.518.268.278.27-2.36%2,309,586
Jun 2, 20268.148.538.148.478.473.42%2,725,337
Jun 1, 20268.478.608.058.198.19-3.76%3,180,150
May 29, 20268.628.698.428.518.51-1.28%2,494,934
May 28, 20268.288.728.168.628.624.99%2,746,231
May 27, 20267.928.297.798.218.213.66%2,083,993
May 26, 20268.098.317.847.927.92-1.19%3,008,934
May 22, 20268.058.267.838.028.020.06%3,125,965
May 21, 20267.958.167.608.018.01-1.48%3,641,757
May 20, 20268.048.317.918.138.130.12%4,238,152
May 19, 20267.618.467.508.128.126.98%4,912,409
May 18, 20267.327.597.247.597.592.57%4,707,335
May 15, 20267.747.937.287.407.40-3.52%4,322,442
May 14, 20269.119.447.547.677.67-0.90%11,516,097
May 13, 20267.818.177.647.747.74-2.76%5,332,690
May 12, 20267.888.137.607.967.961.40%3,927,587
May 11, 20268.148.237.757.857.85-4.15%3,084,293
May 8, 20268.058.327.918.198.191.87%2,130,217
May 7, 20267.868.257.738.048.041.01%2,991,495
May 6, 20267.948.097.777.967.961.53%2,173,169
May 5, 20267.958.087.817.847.84-1.51%2,067,406
May 4, 20268.318.367.837.967.96-4.67%2,770,899
May 1, 20267.988.407.988.358.355.56%2,196,647
Apr 30, 20267.678.077.677.917.912.86%3,160,359
Apr 29, 20267.807.987.677.697.69-2.53%2,457,925
Apr 28, 20268.058.157.797.897.89-1.50%2,267,116
Apr 27, 20267.758.037.758.018.012.56%1,891,303
Apr 24, 20267.817.867.667.817.81-0.38%2,662,965
Apr 23, 20268.078.167.757.847.84-2.85%2,001,805
Apr 22, 20267.918.107.788.078.072.15%2,532,911
Apr 21, 20267.828.077.787.907.901.15%2,520,525
Apr 20, 20267.587.967.577.817.813.03%3,351,136
Apr 17, 20267.187.667.177.587.586.01%3,926,136
Apr 16, 20267.287.417.097.157.15-1.11%3,056,566
Apr 15, 20267.217.307.087.237.230.70%3,116,022
Apr 14, 20267.007.296.837.187.181.99%3,793,804
Apr 13, 20266.777.076.737.047.042.92%2,516,825
Apr 10, 20266.937.006.676.846.84-2.56%2,909,129
Apr 9, 20267.007.116.877.027.02-1.13%2,868,412
Apr 8, 20266.917.216.877.107.101.57%4,758,985
Apr 7, 20267.057.076.846.996.99-1.55%2,443,353
Apr 6, 20267.147.276.997.107.10-1.66%2,619,855
Apr 2, 20266.857.246.707.227.224.79%3,604,216
Apr 1, 20267.007.116.866.896.89-2.27%2,833,206
Mar 31, 20267.187.236.867.057.053.98%2,936,880
Mar 30, 20267.017.056.706.786.78-4.10%4,338,142
Mar 27, 20267.037.256.987.077.07-0.98%4,598,081
Mar 26, 20266.707.296.677.147.149.17%5,513,277
Mar 25, 20266.606.656.236.546.540.15%4,537,830
Mar 24, 20266.386.816.356.536.531.24%5,312,775
Mar 23, 20266.166.466.006.456.4511.40%6,433,219
Mar 20, 20265.835.935.775.795.79-0.69%6,603,572
Mar 19, 20265.765.955.725.835.83-1.85%5,054,607
Mar 18, 20266.016.155.795.945.941.54%5,490,610
Mar 17, 20266.016.175.855.855.85-3.31%4,209,729
Mar 16, 20266.306.315.986.056.05-5.47%5,478,022
Mar 13, 20266.206.456.126.406.405.26%3,538,782
Mar 12, 20266.516.556.066.086.08-1.94%3,930,367
Mar 11, 20266.236.325.946.206.20-1.90%4,616,090
Mar 10, 20266.306.516.026.326.323.95%5,245,389
Mar 9, 20266.576.575.666.086.08-7.74%10,465,106
Mar 6, 20266.406.656.306.596.593.94%11,195,580
Mar 5, 20266.607.376.206.346.34-27.87%18,085,745
Mar 4, 20268.999.078.738.798.79-0.90%5,912,372
Mar 3, 20269.109.268.768.878.87-4.11%3,494,873
Mar 2, 20269.859.859.259.259.25-6.38%1,779,956
Feb 27, 20269.809.939.729.889.880.71%2,126,936
Feb 26, 202610.0110.239.789.819.81-1.80%2,495,557
Feb 25, 20269.6210.049.569.999.99-0.99%2,331,295
Feb 24, 202610.0610.379.9110.0910.091.10%2,662,452
Feb 23, 202610.3010.349.879.989.98-3.67%2,040,598
Feb 20, 202610.2310.5510.1310.3610.361.57%2,713,040
Feb 19, 202610.2110.6110.1710.2010.20-1.16%2,564,535
Feb 18, 20269.9510.369.9310.3210.322.79%2,828,957
Feb 17, 202610.3010.439.8510.0410.04-2.33%2,176,220
Feb 13, 202610.1210.309.8910.2810.281.98%1,856,729
Feb 12, 20269.7310.109.6110.0810.082.96%1,668,370
Feb 11, 20269.909.969.759.799.79-1.51%1,530,055
Feb 10, 202610.0710.239.879.949.94-2.83%1,719,222
Feb 9, 202610.2010.4510.0710.2310.231.59%1,839,130
Feb 6, 20269.6110.099.5510.0710.073.49%1,640,055
Feb 5, 20269.889.969.499.739.73-0.61%2,029,463
Feb 4, 20269.469.969.469.799.794.04%2,274,843
Feb 3, 20269.189.679.069.419.411.29%2,209,720