NASDAQ : GO
Grocery Outlet Holding Corp. — Price history
Consumer Staples · Grocery Stores · United States
Last price 12.88 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.28B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Grocery Outlet Holding Corp. (GO) closed at 13.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13 | 13.38 | 13 | 13.38 | 797,281 | +3.48% |
| 2026-10-30 | 13.02 | 13.115 | 12.791 | 12.93 | 2,624,054 | +0.39% |
| 2026-10-29 | 12.465 | 13 | 12.31 | 12.88 | 2,562,614 | +2.47% |
| 2026-10-28 | 12.72 | 12.775 | 12.38 | 12.57 | 2,503,986 | -2.44% |
| 2026-10-27 | 13.01 | 13.045 | 12.675 | 12.885 | 1,997,199 | -1.34% |
| 2026-10-26 | 13.45 | 13.5 | 12.92 | 13.06 | 1,942,861 | -1.80% |
| 2026-10-23 | 13.83 | 13.93 | 13.215 | 13.3 | 2,044,194 | -4.32% |
| 2026-10-22 | 13.24 | 13.985 | 13.24 | 13.9 | 2,221,075 | +5.70% |
| 2026-10-21 | 13.02 | 13.415 | 12.93 | 13.15 | 1,941,951 | +1.00% |
| 2026-10-20 | 12.78 | 13.11 | 12.78 | 13.02 | 1,569,524 | +1.80% |
| 2026-10-19 | 12.8 | 13.065 | 12.765 | 12.79 | 2,074,445 | -0.62% |
| 2026-10-16 | 13.11 | 13.3 | 12.84 | 12.87 | 1,642,553 | -1.45% |
| 2026-10-15 | 12.725 | 13.2 | 12.725 | 13.06 | 2,061,856 | +2.59% |
| 2026-10-14 | 12.34 | 12.73 | 12.22 | 12.73 | 2,133,831 | +3.16% |
| 2026-10-13 | 11.95 | 12.53 | 11.85 | 12.34 | 2,573,738 | +3.52% |
| 2026-10-12 | 11.93 | 11.985 | 11.73 | 11.92 | 1,390,122 | -0.33% |
| 2026-10-09 | 11.89 | 12.08 | 11.771 | 11.96 | 1,507,402 | +0.25% |
| 2026-10-08 | 11.92 | 12.02 | 11.685 | 11.93 | 2,377,264 | -0.08% |
| 2026-10-07 | 11.39 | 11.97 | 11.36 | 11.94 | 1,476,610 | +4.65% |
| 2026-10-06 | 11.44 | 11.525 | 11.23 | 11.41 | 1,801,912 | -0.09% |
| 2026-10-05 | 11.65 | 11.65 | 11.355 | 11.42 | 2,851,500 | -1.72% |
| 2026-10-02 | 11.87 | 12.23 | 11.55 | 11.62 | 2,534,626 | -1.27% |
| 2026-10-01 | 11.255 | 12.13 | 11.115 | 11.77 | 4,514,980 | +4.62% |
| 2026-09-30 | 11.64 | 11.64 | 11.065 | 11.25 | 3,576,885 | +2.74% |
| 2026-09-29 | 11.11 | 11.235 | 10.77 | 10.95 | 2,138,497 | -1.35% |
| 2026-09-28 | 11.07 | 11.625 | 10.94 | 11.1 | 2,096,420 | +0.27% |
| 2026-09-25 | 11.29 | 11.395 | 11.06 | 11.07 | 2,182,476 | -2.04% |
| 2026-09-24 | 11.16 | 11.455 | 11.13 | 11.3 | 1,419,053 | +1.25% |
| 2026-09-23 | 11.48 | 11.605 | 11.02 | 11.16 | 1,739,586 | -2.87% |
| 2026-09-22 | 11.47 | 11.665 | 11.37 | 11.49 | 1,395,889 | +2.32% |
| 2026-09-21 | 11.3 | 11.5 | 11.23 | 11.23 | 1,296,512 | -0.35% |
| 2026-09-18 | 11.52 | 11.59 | 11.22 | 11.27 | 3,592,554 | -3.01% |
| 2026-09-17 | 11.7 | 11.71 | 11.445 | 11.62 | 1,269,080 | +1.40% |
| 2026-09-16 | 11.44 | 11.73 | 11.39 | 11.46 | 1,787,598 | -0.26% |
| 2026-09-15 | 11.61 | 11.68 | 11.44 | 11.49 | 1,542,571 | -1.46% |
| 2026-09-14 | 11.39 | 11.96 | 11.39 | 11.66 | 1,928,942 | +3.64% |
| 2026-09-11 | 11.08 | 11.385 | 11.03 | 11.25 | 1,891,758 | +1.53% |
| 2026-09-10 | 11.31 | 11.67 | 11.035 | 11.08 | 2,244,963 | -1.86% |
| 2026-09-09 | 11.59 | 11.72 | 11.24 | 11.29 | 2,802,225 | -3.91% |
| 2026-09-08 | 12.29 | 12.445 | 11.7 | 11.75 | 4,408,391 | -5.09% |
| 2026-09-04 | 12.25 | 12.67 | 12.21 | 12.38 | 2,396,648 | +0.65% |
| 2026-09-03 | 12.05 | 12.38 | 11.81 | 12.3 | 2,958,377 | +2.41% |
| 2026-09-02 | 12.12 | 12.349 | 11.885 | 12.01 | 2,982,647 | -0.83% |
| 2026-09-01 | 12.18 | 12.405 | 12.005 | 12.11 | 2,216,360 | +1.34% |
| 2026-08-31 | 12.06 | 12.385 | 11.885 | 11.95 | 2,245,596 | -1.81% |
| 2026-08-28 | 11.82 | 12.435 | 11.747 | 12.17 | 2,991,132 | +4.02% |
| 2026-08-27 | 12 | 12.1 | 11.35 | 11.7 | 3,275,700 | -4.18% |
| 2026-08-26 | 12.21 | 12.22 | 12 | 12.21 | 2,222,935 | +0.74% |
| 2026-08-25 | 12.065 | 12.155 | 11.89 | 12.12 | 2,604,566 | +0.66% |
| 2026-08-24 | 11.75 | 12.06 | 11.62 | 12.04 | 2,207,210 | +3.79% |
| 2026-08-21 | 11.2 | 11.65 | 11.065 | 11.6 | 2,221,955 | +4.41% |
| 2026-08-20 | 11.035 | 11.17 | 10.83 | 11.11 | 2,159,366 | -1.68% |
| 2026-08-19 | 11.04 | 11.41 | 10.901 | 11.3 | 2,188,073 | +2.17% |
| 2026-08-18 | 11.37 | 11.39 | 11.02 | 11.06 | 2,760,319 | -3.74% |
| 2026-08-17 | 10.96 | 11.53 | 10.781 | 11.49 | 3,698,913 | +3.23% |
| 2026-08-14 | 10.66 | 11.195 | 10.465 | 11.13 | 3,536,496 | +3.06% |
| 2026-08-13 | 11.13 | 11.13 | 10.11 | 10.8 | 6,661,897 | +6.19% |
| 2026-08-12 | 9.73 | 10.25 | 9.6 | 10.17 | 4,363,715 | +3.46% |
| 2026-08-11 | 9.77 | 9.97 | 9.68 | 9.83 | 2,651,311 | +0.00% |
| 2026-08-10 | 9.7 | 9.98 | 9.665 | 9.83 | 3,323,609 | -0.81% |
| 2026-08-07 | 9.66 | 9.995 | 9.61 | 9.91 | 2,443,654 | +2.27% |
| 2026-08-06 | 9.85 | 9.88 | 9.615 | 9.69 | 2,433,437 | -1.72% |
| 2026-08-05 | 10.21 | 10.21 | 9.713 | 9.86 | 2,568,008 | -1.30% |
| 2026-08-04 | 9.77 | 10.065 | 9.69 | 9.99 | 1,924,000 | +2.46% |
| 2026-08-03 | 9.29 | 9.765 | 9.29 | 9.75 | 2,528,946 | +6.09% |
| 2026-07-31 | 9.23 | 9.23 | 8.96 | 9.19 | 2,158,119 | +0.33% |
| 2026-07-30 | 9.19 | 9.235 | 8.75 | 9.16 | 2,311,002 | +0.22% |
| 2026-07-29 | 9.06 | 9.215 | 8.96 | 9.14 | 2,233,246 | +0.22% |
| 2026-07-28 | 9.465 | 9.705 | 9.09 | 9.12 | 2,645,024 | -3.18% |
| 2026-07-27 | 9.11 | 9.49 | 9.11 | 9.42 | 2,645,026 | +4.55% |
| 2026-07-24 | 8.963 | 9.16 | 8.92 | 9.01 | 1,840,386 | +0.78% |
| 2026-07-23 | 9.05 | 9.135 | 8.77 | 8.94 | 3,403,670 | -4.59% |
| 2026-07-22 | 9.32 | 9.42 | 9.145 | 9.37 | 1,865,037 | +0.86% |
| 2026-07-21 | 9.27 | 9.52 | 9.21 | 9.29 | 1,849,917 | +0.11% |
| 2026-07-20 | 9.38 | 9.481 | 9.22 | 9.28 | 2,492,882 | -1.69% |
| 2026-07-17 | 9.6 | 9.791 | 9.23 | 9.44 | 1,883,024 | -1.46% |
| 2026-07-16 | 9.68 | 10.035 | 9.56 | 9.58 | 2,610,436 | -1.08% |
| 2026-07-15 | 9.81 | 10.035 | 9.53 | 9.685 | 2,122,034 | -1.48% |
| 2026-07-14 | 10.04 | 10.22 | 9.7 | 9.83 | 1,121,257 | -0.81% |
| 2026-07-13 | 10.09 | 10.245 | 9.805 | 9.91 | 1,566,862 | -0.70% |
| 2026-07-10 | 10.17 | 10.42 | 9.91 | 9.98 | 1,342,809 | -2.16% |
| 2026-07-09 | 10.22 | 10.315 | 10.18 | 10.2 | 1,525,116 | -0.39% |
| 2026-07-08 | 10.19 | 10.315 | 10.07 | 10.24 | 1,775,074 | +0.29% |
| 2026-07-07 | 10.32 | 10.58 | 10.175 | 10.21 | 1,796,162 | -1.64% |
| 2026-07-06 | 10.36 | 10.5 | 10.155 | 10.38 | 1,846,460 | -0.10% |
| 2026-07-02 | 10.03 | 10.47 | 10 | 10.39 | 3,022,229 | +4.11% |
| 2026-07-01 | 9.95 | 10.07 | 9.796 | 9.98 | 2,335,749 | +0.00% |
| 2026-06-30 | 9.85 | 9.98 | 9.57 | 9.98 | 2,127,521 | +2.67% |
| 2026-06-29 | 9.92 | 10 | 9.69 | 9.72 | 2,272,316 | -2.02% |
| 2026-06-26 | 9.61 | 10.05 | 9.602 | 9.92 | 3,613,711 | +4.09% |
| 2026-06-25 | 9.76 | 9.9 | 9.415 | 9.53 | 2,243,076 | -2.76% |
| 2026-06-24 | 9.59 | 9.865 | 9.555 | 9.8 | 2,227,607 | +3.48% |
| 2026-06-23 | 9.67 | 9.9 | 9.27 | 9.47 | 3,363,676 | +1.18% |
| 2026-06-22 | 9.225 | 9.48 | 9.19 | 9.36 | 2,507,621 | +1.08% |
| 2026-06-18 | 9.57 | 9.64 | 9.175 | 9.26 | 7,100,347 | -2.32% |
| 2026-06-17 | 9.795 | 10 | 9.46 | 9.48 | 3,322,887 | -4.05% |
| 2026-06-16 | 9.62 | 9.89 | 9.495 | 9.88 | 2,575,022 | +2.70% |
| 2026-06-15 | 9.46 | 9.8 | 9.42 | 9.62 | 2,471,017 | +0.42% |
| 2026-06-12 | 9.42 | 9.795 | 9.395 | 9.58 | 2,410,339 | +1.70% |
| 2026-06-11 | 9.2 | 9.47 | 8.925 | 9.42 | 2,167,343 | +1.95% |
| 2026-06-10 | 8.63 | 9.29 | 8.46 | 9.24 | 3,467,651 | +4.17% |
| 2026-06-09 | 8.83 | 9.115 | 8.73 | 8.87 | 2,379,159 | +0.00% |
| 2026-06-08 | 8.67 | 9.01 | 8.655 | 8.87 | 1,995,139 | +3.62% |
| 2026-06-05 | 8.53 | 8.65 | 8.305 | 8.56 | 2,894,333 | +1.18% |
| 2026-06-04 | 8.49 | 8.667 | 8.34 | 8.46 | 1,388,591 | +2.30% |
| 2026-06-03 | 8.47 | 8.51 | 8.26 | 8.27 | 2,309,586 | -2.36% |
| 2026-06-02 | 8.14 | 8.53 | 8.135 | 8.47 | 2,725,337 | +3.42% |
| 2026-06-01 | 8.47 | 8.6 | 8.05 | 8.19 | 3,180,150 | -3.76% |
| 2026-05-29 | 8.62 | 8.69 | 8.415 | 8.51 | 2,494,934 | -1.28% |
| 2026-05-28 | 8.28 | 8.72 | 8.16 | 8.62 | 2,746,231 | +4.99% |
| 2026-05-27 | 7.92 | 8.285 | 7.79 | 8.21 | 2,083,993 | +3.66% |
| 2026-05-26 | 8.09 | 8.31 | 7.84 | 7.92 | 3,008,934 | -1.19% |
| 2026-05-22 | 8.05 | 8.26 | 7.83 | 8.015 | 3,125,965 | +0.06% |
| 2026-05-21 | 7.95 | 8.16 | 7.6 | 8.01 | 3,641,757 | -1.48% |
| 2026-05-20 | 8.04 | 8.305 | 7.91 | 8.13 | 4,238,152 | +0.12% |
| 2026-05-19 | 7.61 | 8.46 | 7.495 | 8.12 | 4,912,409 | +6.98% |
| 2026-05-18 | 7.32 | 7.59 | 7.235 | 7.59 | 4,707,335 | +2.57% |
| 2026-05-15 | 7.74 | 7.93 | 7.28 | 7.4 | 4,322,442 | -3.52% |
| 2026-05-14 | 9.11 | 9.44 | 7.54 | 7.67 | 11,516,097 | -0.90% |
| 2026-05-13 | 7.81 | 8.165 | 7.64 | 7.74 | 5,332,690 | -2.76% |