Skip to main content

Grocery Outlet Holding Corp. - Common Stock (NQ:GO)

18.11 +0.03 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 18.22 18.48 18.09 18.11 2,473,324 +0.03(+0.17%)
Aug 28, 2025 18.41 18.47 17.52 18.08 3,514,476 -0.42(-2.27%)
Aug 27, 2025 18.60 18.85 18.21 18.50 2,884,232 -0.13(-0.70%)
Aug 26, 2025 18.51 19.23 18.26 18.63 2,659,894 +0.04(+0.22%)
Aug 25, 2025 18.66 18.71 18.34 18.59 1,588,794 -0.04(-0.21%)
Aug 22, 2025 18.26 18.75 18.23 18.63 2,519,433 +0.57(+3.16%)
Aug 21, 2025 18.14 18.14 17.77 18.06 2,009,995 -0.37(-2.01%)
Aug 20, 2025 18.20 18.70 18.14 18.43 2,387,007 +0.23(+1.26%)
Aug 19, 2025 18.19 18.45 17.93 18.20 2,301,882 +0.28(+1.56%)
Aug 18, 2025 18.32 18.34 17.57 17.92 3,281,998 -0.41(-2.24%)
Aug 15, 2025 18.05 18.35 17.86 18.33 2,098,078 +0.34(+1.89%)
Aug 14, 2025 18.45 18.54 17.91 17.99 1,919,932 -0.40(-2.18%)
Aug 13, 2025 18.21 18.79 17.87 18.39 3,218,763 -0.11(-0.59%)
Aug 12, 2025 18.32 18.52 17.89 18.50 2,605,041 +0.28(+1.54%)
Aug 11, 2025 18.41 18.47 17.55 18.22 4,615,206 -0.32(-1.73%)
Aug 08, 2025 18.40 19.41 18.32 18.54 5,619,133 +0.11(+0.60%)
Aug 07, 2025 18.45 18.90 17.79 18.43 6,310,123 -0.15(-0.81%)
Aug 06, 2025 15.95 18.90 15.65 18.58 22,567,468 +5.56(+42.70%)
Aug 05, 2025 13.38 13.53 12.97 13.02 3,872,696 -0.40(-2.98%)
Aug 04, 2025 13.39 13.87 13.28 13.42 4,067,932 -0.08(-0.59%)
Aug 01, 2025 13.44 13.80 13.22 13.50 3,597,053 +0.33(+2.51%)
Jul 31, 2025 13.15 13.58 13.03 13.17 2,774,550 -0.12(-0.90%)
Jul 30, 2025 13.54 13.65 13.20 13.29 3,341,590 -0.16(-1.19%)
Jul 29, 2025 13.64 13.72 13.39 13.45 2,500,471 -0.18(-1.32%)
Jul 28, 2025 13.81 13.84 13.44 13.63 2,218,519 -0.25(-1.80%)
Jul 25, 2025 14.06 14.10 13.82 13.88 1,263,259 -0.11(-0.79%)
Jul 24, 2025 14.29 14.48 13.93 13.99 1,591,824 -0.42(-2.91%)
Jul 23, 2025 14.05 14.52 13.98 14.41 2,247,757 +0.32(+2.27%)
Jul 22, 2025 13.86 14.36 13.86 14.09 3,257,439 +0.33(+2.40%)
Jul 21, 2025 13.90 14.09 13.72 13.76 1,845,656 -0.01(-0.07%)
Jul 18, 2025 13.82 14.15 13.66 13.77 2,249,556 +0.05(+0.40%)
Jul 17, 2025 13.51 13.76 13.44 13.71 1,737,887 +0.27(+1.97%)
Jul 16, 2025 13.62 13.72 13.32 13.45 1,703,177 +0.07(+0.56%)
Jul 15, 2025 13.66 13.66 13.19 13.38 2,218,601 -0.29(-2.16%)
Jul 14, 2025 13.27 13.72 13.24 13.67 2,392,829 +0.40(+3.01%)
Jul 11, 2025 12.86 13.29 12.82 13.27 2,174,294 +0.39(+3.03%)
Jul 10, 2025 13.00 13.28 12.86 12.88 3,021,039 -0.21(-1.57%)
Jul 09, 2025 12.87 13.11 12.76 13.09 2,768,627 +0.19(+1.43%)
Jul 08, 2025 13.17 13.32 12.70 12.90 2,811,983 -0.35(-2.64%)
Jul 07, 2025 13.37 13.47 13.13 13.25 3,128,369 -0.14(-1.05%)
Jul 03, 2025 13.14 13.52 12.97 13.39 2,487,939 +0.32(+2.41%)
Jul 02, 2025 12.86 13.21 12.66 13.07 3,004,231 +0.14(+1.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.