Grocery Outlet Holding Corp. (GO)
NASDAQ: GO · Real-Time Price · USD
7.89
-0.12 (-1.50%)
At close: Apr 28, 2026, 4:00 PM EDT
8.00
+0.11 (1.39%)
After-hours: Apr 28, 2026, 4:48 PM EDT
Grocery Outlet Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.05 | 8.15 | 7.79 | 7.89 | 7.89 | -1.50% | 2,267,106 |
| Apr 27, 2026 | 7.75 | 8.03 | 7.75 | 8.01 | 8.01 | 2.56% | 1,891,033 |
| Apr 24, 2026 | 7.81 | 7.86 | 7.66 | 7.81 | 7.81 | -0.38% | 2,374,110 |
| Apr 23, 2026 | 8.07 | 8.16 | 7.75 | 7.84 | 7.84 | -2.85% | 2,000,502 |
| Apr 22, 2026 | 7.91 | 8.10 | 7.78 | 8.07 | 8.07 | 2.15% | 2,531,934 |
| Apr 21, 2026 | 7.82 | 8.07 | 7.78 | 7.90 | 7.90 | 1.15% | 2,518,952 |
| Apr 20, 2026 | 7.58 | 7.96 | 7.57 | 7.81 | 7.81 | 3.03% | 3,349,168 |
| Apr 17, 2026 | 7.18 | 7.66 | 7.17 | 7.58 | 7.58 | 6.01% | 3,920,713 |
| Apr 16, 2026 | 7.28 | 7.41 | 7.09 | 7.15 | 7.15 | -1.11% | 3,056,542 |
| Apr 15, 2026 | 7.21 | 7.30 | 7.08 | 7.23 | 7.23 | 0.70% | 3,116,001 |
| Apr 14, 2026 | 7.00 | 7.29 | 6.83 | 7.18 | 7.18 | 1.99% | 3,793,759 |
| Apr 13, 2026 | 6.77 | 7.07 | 6.73 | 7.04 | 7.04 | 2.92% | 2,516,524 |
| 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 |
| Mar 6, 2026 | 6.40 | 6.65 | 6.30 | 6.59 | 6.59 | 3.94% | 11,195,580 |
| Mar 5, 2026 | 6.60 | 7.37 | 6.20 | 6.34 | 6.34 | -27.87% | 18,085,745 |
| Mar 4, 2026 | 8.99 | 9.07 | 8.73 | 8.79 | 8.79 | -0.90% | 5,912,372 |
| Mar 3, 2026 | 9.10 | 9.26 | 8.76 | 8.87 | 8.87 | -4.11% | 3,494,873 |
| Mar 2, 2026 | 9.85 | 9.85 | 9.25 | 9.25 | 9.25 | -6.38% | 1,779,956 |
| Feb 27, 2026 | 9.80 | 9.93 | 9.72 | 9.88 | 9.88 | 0.71% | 2,126,936 |
| Feb 26, 2026 | 10.01 | 10.23 | 9.78 | 9.81 | 9.81 | -1.80% | 2,495,557 |
| Feb 25, 2026 | 9.62 | 10.04 | 9.56 | 9.99 | 9.99 | -0.99% | 2,331,295 |
| Feb 24, 2026 | 10.06 | 10.37 | 9.91 | 10.09 | 10.09 | 1.10% | 2,662,452 |
| Feb 23, 2026 | 10.30 | 10.34 | 9.87 | 9.98 | 9.98 | -3.67% | 2,040,598 |
| Feb 20, 2026 | 10.23 | 10.55 | 10.13 | 10.36 | 10.36 | 1.57% | 2,713,040 |
| Feb 19, 2026 | 10.21 | 10.61 | 10.17 | 10.20 | 10.20 | -1.16% | 2,564,535 |
| Feb 18, 2026 | 9.95 | 10.36 | 9.93 | 10.32 | 10.32 | 2.79% | 2,828,957 |
| Feb 17, 2026 | 10.30 | 10.43 | 9.85 | 10.04 | 10.04 | -2.33% | 2,176,220 |
| Feb 13, 2026 | 10.12 | 10.30 | 9.89 | 10.28 | 10.28 | 1.98% | 1,856,729 |
| Feb 12, 2026 | 9.73 | 10.10 | 9.61 | 10.08 | 10.08 | 2.96% | 1,668,370 |
| 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 |