Grocery Outlet Holding Corp. (GO) NASDAQ
7.74
-0.22(-2.76%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.74
-0.22(-2.76%)
Currency In USD
If you invested $1000 in Grocery Outlet Holding Corp. (GO) since IPO date, it would be worth $271.48 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $222.99, while $1000 invested 1 year ago would be worth $564.55. This corresponds to total returns of -72.85%, -77.7%, -43.54%, respectively, with annualized returns of -17.22%, -25.92%, -43.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2026 | 7.79 | 7.74 | 7.74 | 8.16 | 7.64 | 5.15M |
| May 12, 2026 | 7.88 | 7.96 | 7.96 | 8.13 | 7.6 | 3.93M |
| May 11, 2026 | 8.14 | 7.85 | 7.85 | 8.23 | 7.75 | 3.07M |
| May 08, 2026 | 8.05 | 8.19 | 8.19 | 8.32 | 7.91 | 2.13M |
| May 07, 2026 | 7.86 | 8.04 | 8.04 | 8.25 | 7.73 | 2.99M |
| May 06, 2026 | 7.94 | 7.96 | 7.96 | 8.09 | 7.77 | 2.17M |
| May 05, 2026 | 7.95 | 7.84 | 7.84 | 8.08 | 7.81 | 2.07M |
| May 04, 2026 | 8.31 | 7.96 | 7.96 | 8.36 | 7.83 | 2.82M |
| May 01, 2026 | 7.98 | 8.35 | 8.35 | 8.4 | 7.98 | 2.2M |
| April 30, 2026 | 7.67 | 7.91 | 7.91 | 8.07 | 7.67 | 3.16M |
| April 29, 2026 | 7.8 | 7.69 | 7.69 | 7.98 | 7.67 | 2.46M |
| April 28, 2026 | 8.05 | 7.89 | 7.89 | 8.15 | 7.79 | 2.17M |
| April 27, 2026 | 7.75 | 8.01 | 8.01 | 8.03 | 7.75 | 1.89M |
| April 24, 2026 | 7.81 | 7.81 | 7.81 | 7.86 | 7.66 | 2.37M |
| April 23, 2026 | 8.07 | 7.84 | 7.84 | 8.15 | 7.75 | 2M |
| April 22, 2026 | 7.91 | 8.07 | 8.07 | 8.1 | 7.78 | 2.53M |
| April 21, 2026 | 7.82 | 7.9 | 7.9 | 8.07 | 7.78 | 2.52M |
| April 20, 2026 | 7.58 | 7.81 | 7.81 | 7.96 | 7.57 | 3.35M |
| April 17, 2026 | 7.18 | 7.58 | 7.58 | 7.66 | 7.17 | 3.99M |
| April 16, 2026 | 7.28 | 7.15 | 7.15 | 7.41 | 7.09 | 3.06M |
| April 15, 2026 | 7.21 | 7.23 | 7.23 | 7.3 | 7.08 | 3.12M |
| April 14, 2026 | 7 | 7.18 | 7.18 | 7.29 | 6.83 | 3.79M |
| April 13, 2026 | 6.77 | 7.04 | 7.04 | 7.07 | 6.73 | 2.52M |
| April 10, 2026 | 6.93 | 6.84 | 6.84 | 7 | 6.67 | 2.91M |
| April 09, 2026 | 7 | 7.02 | 7.02 | 7.11 | 6.87 | 2.87M |
| April 08, 2026 | 6.91 | 7.1 | 7.1 | 7.21 | 6.87 | 4.76M |
| April 07, 2026 | 7.05 | 6.99 | 6.99 | 7.07 | 6.84 | 2.44M |
| April 06, 2026 | 7.14 | 7.1 | 7.1 | 7.27 | 6.99 | 2.62M |
| April 02, 2026 | 6.85 | 7.22 | 7.22 | 7.24 | 6.7 | 3.6M |
| April 01, 2026 | 7 | 6.89 | 6.89 | 7.11 | 6.86 | 2.83M |
| March 31, 2026 | 7.18 | 7.05 | 7.05 | 7.23 | 6.86 | 2.94M |
| March 30, 2026 | 7.01 | 6.78 | 6.78 | 7.05 | 6.7 | 4.32M |
| March 27, 2026 | 7.03 | 7.07 | 7.07 | 7.25 | 6.98 | 4.6M |
| March 26, 2026 | 6.7 | 7.14 | 7.14 | 7.29 | 6.67 | 5.51M |
| March 25, 2026 | 6.6 | 6.54 | 6.54 | 6.65 | 6.23 | 4.51M |
| March 24, 2026 | 6.38 | 6.53 | 6.53 | 6.81 | 6.35 | 5.31M |
| March 23, 2026 | 6.16 | 6.45 | 6.45 | 6.46 | 6 | 6.43M |
| March 20, 2026 | 5.83 | 5.79 | 5.79 | 5.93 | 5.77 | 6.57M |
| March 19, 2026 | 5.76 | 5.83 | 5.83 | 5.95 | 5.72 | 5.04M |
| March 18, 2026 | 6.01 | 5.94 | 5.94 | 6.15 | 5.79 | 5.49M |
| March 17, 2026 | 6.01 | 5.85 | 5.85 | 6.17 | 5.85 | 4.2M |
| March 16, 2026 | 6.3 | 6.05 | 6.05 | 6.31 | 5.98 | 5.47M |
| March 13, 2026 | 6.2 | 6.4 | 6.4 | 6.45 | 6.12 | 3.46M |
| March 12, 2026 | 6.51 | 6.08 | 6.08 | 6.55 | 6.06 | 3.91M |
| March 11, 2026 | 6.23 | 6.2 | 6.2 | 6.32 | 5.94 | 4.55M |
| March 10, 2026 | 6.3 | 6.32 | 6.32 | 6.51 | 6.02 | 5.24M |
| March 09, 2026 | 6.57 | 6.08 | 6.08 | 6.57 | 5.66 | 10.4M |
| March 06, 2026 | 6.4 | 6.59 | 6.59 | 6.65 | 6.3 | 11.2M |
| March 05, 2026 | 6.6 | 6.34 | 6.34 | 7.37 | 6.2 | 18.09M |
| March 04, 2026 | 8.99 | 8.79 | 8.79 | 9.07 | 8.73 | 5.21M |
| March 03, 2026 | 9.1 | 8.87 | 8.87 | 9.26 | 8.76 | 3.49M |
| March 02, 2026 | 9.85 | 9.25 | 9.25 | 9.85 | 9.24 | 1.78M |
| February 27, 2026 | 9.8 | 9.88 | 9.88 | 9.93 | 9.72 | 2.13M |
| February 26, 2026 | 10.01 | 9.81 | 9.81 | 10.23 | 9.78 | 2.5M |
| February 25, 2026 | 9.62 | 9.99 | 9.99 | 10.04 | 9.56 | 2.33M |
| February 24, 2026 | 10.06 | 10.09 | 10.09 | 10.37 | 9.9 | 2.66M |
| February 23, 2026 | 10.3 | 9.98 | 9.98 | 10.34 | 9.87 | 2.04M |
| February 20, 2026 | 10.23 | 10.36 | 10.36 | 10.55 | 10.13 | 2.71M |
| February 19, 2026 | 10.21 | 10.2 | 10.2 | 10.61 | 10.16 | 2.56M |
| February 18, 2026 | 9.95 | 10.32 | 10.32 | 10.36 | 9.93 | 2.83M |