Grocery Outlet Holding Corp. - GO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	11.32	11.34	11.34	11.56	11.25	1.59M
December 04, 2025	11.2	11.38	11.38	11.44	11.03	3.25M
December 03, 2025	10.91	11.31	11.31	11.36	10.82	2.82M
December 02, 2025	11.26	11.25	11.25	11.36	11.03	2.31M
December 01, 2025	11.06	11.23	11.23	11.44	10.95	2.61M
November 28, 2025	10.97	11.13	11.13	11.14	10.85	955,325
November 26, 2025	10.83	10.97	10.97	11.02	10.83	2.06M
November 25, 2025	10.34	10.88	10.88	11.13	10.34	3.16M
November 24, 2025	10.5	10.3	10.3	10.5	10.21	2.62M
November 21, 2025	10.29	10.57	10.57	10.84	10.26	2.8M
November 20, 2025	10.53	10.25	10.25	10.66	10.23	2.24M
November 19, 2025	10.91	10.4	10.4	10.98	10.39	2.34M
November 18, 2025	11.02	10.94	10.94	11.13	10.83	2.82M
November 17, 2025	11.24	11.13	11.13	11.58	11.08	3.78M
November 14, 2025	11.19	11.25	11.25	11.53	11.14	2.06M
November 13, 2025	11.38	11.19	11.19	11.57	11.14	2M
November 12, 2025	11.37	11.4	11.4	11.62	11.34	2.08M
November 11, 2025	11.65	11.49	11.49	11.77	11.47	1.95M
November 10, 2025	12.1	11.59	11.59	12.18	11.59	2.68M
November 07, 2025	12.26	12.15	12.17	12.66	12.08	3.62M
November 06, 2025	13.07	12.15	12.15	13.07	12.11	4.21M
November 05, 2025	12.56	13.03	13.03	13.63	11.55	7.93M
November 04, 2025	14.31	14.17	14.17	14.49	13.87	5.93M
November 03, 2025	13.51	14.24	14.24	14.25	13.5	3.73M
October 31, 2025	13.41	13.61	13.61	13.64	13.18	3.47M
October 30, 2025	14.21	13.66	13.66	14.37	13.64	3.02M
October 29, 2025	14.57	14.34	14.34	14.61	14.06	2.12M
October 28, 2025	14.24	14.62	14.62	14.81	14.19	2.69M
October 27, 2025	15.06	14.35	14.35	15.15	14.32	2.85M
October 24, 2025	15.47	15.14	15.14	15.56	15.12	2.1M
October 23, 2025	15.27	15.49	15.49	15.66	15.04	2.4M
October 22, 2025	15.33	15.37	15.37	15.76	15.24	2.11M
October 21, 2025	15.65	15.3	15.3	15.71	15.25	2.49M
October 20, 2025	15.38	15.77	15.77	15.92	15.31	2.97M
October 17, 2025	15.12	15.36	15.36	15.44	15.02	1.8M
October 16, 2025	15.32	15.01	15.01	15.51	14.93	2.21M
October 15, 2025	15.38	15.43	15.43	15.72	15.32	2.64M
October 14, 2025	15.4	15.46	15.46	15.93	15.14	2.28M
October 13, 2025	15.29	15.11	15.11	15.67	15.07	2.13M
October 10, 2025	15.49	15.39	15.39	15.8	15.3	2.47M
October 09, 2025	16.06	15.46	15.46	16.37	15.35	2.79M
October 08, 2025	16.19	16	16	16.34	15.98	1.65M
October 07, 2025	16.12	16.09	16.09	16.3	15.77	2.7M
October 06, 2025	16.99	16.12	16.12	16.99	16	3.13M
October 03, 2025	16.19	16.47	16.47	16.59	16.07	2.41M
October 02, 2025	16.18	16.18	16.18	16.36	15.81	1.98M
October 01, 2025	16.5	16.2	16.2	16.84	15.72	4.27M
September 30, 2025	16.09	16.05	16.05	16.32	15.96	2.46M
September 29, 2025	15.86	16.04	16.04	16.11	15.51	3.72M
September 26, 2025	15.31	15.84	15.84	16.06	15.07	3.44M
September 25, 2025	15.46	15.41	15.41	15.97	15.39	5.33M
September 24, 2025	15.24	15.55	15.55	15.98	15.24	2.93M
September 23, 2025	15.66	15.28	15.28	15.66	15.26	1.96M
September 22, 2025	16.34	15.6	15.6	16.37	15.45	3.72M
September 19, 2025	16.94	16.55	16.55	16.99	16.38	5.85M
September 18, 2025	16.65	16.97	16.97	17.27	16.62	1.87M
September 17, 2025	16.83	16.83	16.83	17.27	16.64	2.54M
September 16, 2025	16.77	16.76	16.76	16.94	16.52	2.93M
September 15, 2025	17.74	16.71	16.71	17.78	16.66	2.39M
September 12, 2025	17.76	17.77	17.77	17.93	17.43	1.72M

Grocery Outlet Holding Corp. (GO) NASDAQ