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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	14.9	14.4	14.4	14.98	14.26	4.48M
May 08, 2025	15.34	14.98	14.98	15.52	14.88	5.56M
May 07, 2025	16.47	15.33	15.33	16.47	14.75	7.4M
May 06, 2025	16.2	16.33	16.33	16.53	16.02	6.05M
May 05, 2025	16.51	16.3	16.3	16.75	16.17	5.68M
May 02, 2025	16.82	16.48	16.51	16.85	16.39	3.25M
May 01, 2025	16.67	16.7	16.7	16.97	16.47	3.57M
April 30, 2025	16.69	16.79	16.79	16.88	16.24	3.69M
April 29, 2025	16.01	16.72	16.72	16.85	15.9	3.41M
April 28, 2025	15.89	16.03	16.03	16.06	15.58	4.43M
April 25, 2025	15.84	15.69	15.69	16.11	15.41	4.09M
April 24, 2025	15.73	15.84	15.84	15.95	15.56	2.56M
April 23, 2025	16.12	15.82	15.82	16.31	15.7	4.02M
April 22, 2025	15.72	16.12	16.12	16.18	15.09	3.73M
April 21, 2025	15.22	15.74	15.74	15.85	15.22	3.88M
April 17, 2025	14.47	15.16	15.16	15.3	14.37	3.19M
April 16, 2025	14.66	14.64	14.64	15.39	14.55	3M
April 15, 2025	14.07	13.9	13.9	14.22	13.64	2.4M
April 14, 2025	14.27	14.25	14.25	14.56	14.05	3.17M
April 11, 2025	14.26	14.16	14.16	14.28	13.52	3.36M
April 10, 2025	13.79	14.21	14.21	14.44	13.64	3.13M
April 09, 2025	13.26	13.86	13.86	14.29	13.26	3.33M
April 08, 2025	14	13.48	13.48	14	13.21	3.15M
April 07, 2025	13.18	13.84	13.84	14.35	13.11	4.67M
April 04, 2025	13.43	13.7	13.7	14.22	13.4	5.95M
April 03, 2025	13.6	13.89	13.89	14.23	13.48	3.83M
April 02, 2025	13.79	13.72	13.72	14.29	13.67	3.11M
April 01, 2025	13.98	13.85	13.85	14.16	13.63	1.97M
March 31, 2025	13.44	13.98	13.98	14.03	13.26	2.13M
March 28, 2025	12.91	13.25	13.25	13.29	12.73	2.32M
March 27, 2025	12.97	12.97	12.97	13.19	12.75	2.22M
March 26, 2025	12.26	12.9	12.9	12.97	12.13	1.81M
March 25, 2025	12.85	12.21	12.21	12.89	12.2	1.52M
March 24, 2025	12.76	12.82	12.82	12.97	12.69	1.36M
March 21, 2025	12.4	12.68	12.68	12.83	12.22	3.21M
March 20, 2025	12.39	12.63	12.63	12.66	12.22	1.52M
March 19, 2025	12.74	12.55	12.55	12.89	12.46	1.36M
March 18, 2025	12.84	12.83	12.83	12.89	12.53	1.44M
March 17, 2025	12.03	12.95	12.95	13.06	12.03	1.9M
March 14, 2025	12.24	11.99	11.99	12.52	11.9	1.72M
March 13, 2025	12.33	12.43	12.43	12.5	11.81	2.83M
March 12, 2025	12.84	12.26	12.26	12.86	11.76	4.07M
March 11, 2025	13.5	12.88	12.88	13.55	12.83	2.84M
March 10, 2025	13	13.46	13.46	13.55	12.61	4.77M
March 07, 2025	11.53	13.1	13.1	13.23	11.46	4.49M
March 06, 2025	11.42	11.53	11.53	11.69	11.19	2.4M
March 05, 2025	11.32	11.47	11.47	11.54	11.09	3M
March 04, 2025	11.45	11.32	11.32	11.58	11.01	3.82M
March 03, 2025	11.85	11.33	11.33	11.99	11.22	3.01M
February 28, 2025	12.33	11.87	11.87	12.51	11.7	4.22M
February 27, 2025	11.16	11.83	11.83	11.84	11.02	5.92M
February 26, 2025	11.05	10.99	10.99	11.71	10.26	15.22M
February 25, 2025	15.85	15.74	15.74	16.22	15.68	2.73M
February 24, 2025	15.72	15.8	15.8	16.08	15.13	2.74M
February 21, 2025	15.97	15.68	15.68	16.23	15.51	2.57M
February 20, 2025	15.97	15.9	15.9	16.36	15.8	1.65M
February 19, 2025	16.02	16	16	16.33	15.91	1.96M
February 18, 2025	16.68	16.04	16.04	16.9	15.8	2.17M
February 14, 2025	17.37	16.68	16.68	17.48	16.66	1.49M
February 13, 2025	16.91	17.27	17.27	17.54	16.81	1.6M

Grocery Outlet Holding Corp. (GO) NASDAQ