Grocery Outlet Holding Corp. (GO) NASDAQ

Currency In USD

GO Historical Return

If you invested $1000 in Grocery Outlet Holding Corp. (GO) since IPO date, it would be worth $406.87 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $448.57, while $1000 invested 1 year ago would be worth $622.65. This corresponds to total returns of -59.31%, -55.14%, -37.73%, respectively, with annualized returns of -11.77%, -14.81%, -37.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	11.2	11.6	11.6	11.65	11.07	2.22M
August 20, 2026	11.04	11.11	11.11	11.17	10.83	2.16M
August 19, 2026	11.04	11.3	11.3	11.41	10.9	2.19M
August 18, 2026	11.37	11.06	11.06	11.39	11.02	2.76M
August 17, 2026	10.96	11.49	11.49	11.53	10.78	3.7M
August 14, 2026	10.66	11.13	11.13	11.2	10.47	3.53M
August 13, 2026	11.13	10.8	10.8	11.13	10.11	6.65M
August 12, 2026	9.73	10.17	10.17	10.25	9.6	4.3M
August 11, 2026	9.77	9.83	9.83	9.97	9.68	0
August 10, 2026	9.7	9.83	9.83	9.98	9.66	3.32M
August 07, 2026	9.66	9.91	9.91	9.99	9.61	2.44M
August 06, 2026	9.85	9.69	9.69	9.88	9.62	2.43M
August 05, 2026	10.21	9.86	9.86	10.21	9.71	2.57M
August 04, 2026	9.77	9.99	9.99	10.07	9.69	1.92M
August 03, 2026	9.29	9.75	9.75	9.77	9.29	2.53M
July 31, 2026	9.23	9.19	9.19	9.23	8.96	2.16M
July 30, 2026	9.19	9.16	9.16	9.24	8.75	2.31M
July 29, 2026	9.06	9.14	9.14	9.22	8.96	2.23M
July 28, 2026	9.47	9.12	9.12	9.71	9.09	2.65M
July 27, 2026	9.11	9.42	9.42	9.49	9.11	2.64M
July 23, 2026	9.05	8.94	8.94	9.14	8.77	3.4M
July 22, 2026	9.32	9.37	9.37	9.42	9.15	1.87M
July 21, 2026	9.27	9.29	9.29	9.52	9.21	1.85M
July 20, 2026	9.38	9.28	9.28	9.48	9.22	2.49M
July 17, 2026	9.6	9.44	9.44	9.79	9.23	1.88M
July 16, 2026	9.68	9.58	9.58	10.04	9.56	2.61M
July 15, 2026	9.81	9.69	9.69	10.04	9.53	2.12M
July 14, 2026	10.04	9.83	9.83	10.22	9.7	1.12M
July 13, 2026	10.09	9.91	9.91	10.25	9.81	1.57M
July 10, 2026	10.17	9.98	9.98	10.42	9.91	1.34M
July 09, 2026	10.22	10.2	10.2	10.32	10.18	1.36M
July 08, 2026	10.19	10.24	10.24	10.32	10.07	1.78M
July 07, 2026	10.32	10.21	10.21	10.58	10.18	1.8M
July 06, 2026	10.36	10.38	10.38	10.5	10.15	1.85M
July 02, 2026	10.03	10.39	10.39	10.47	10	3.02M
July 01, 2026	9.95	9.98	9.98	10.07	9.8	2.34M
June 30, 2026	9.85	9.98	9.98	9.98	9.57	2.12M
June 29, 2026	9.92	9.72	9.72	10	9.69	2.27M
June 26, 2026	9.61	9.92	9.92	10.05	9.6	3.61M
June 25, 2026	9.76	9.53	9.53	9.9	9.41	2.24M
June 24, 2026	9.59	9.8	9.8	9.87	9.56	2.23M
June 23, 2026	9.67	9.47	9.47	9.9	9.27	3.36M
June 22, 2026	9.23	9.36	9.36	9.48	9.19	2.49M
June 18, 2026	9.57	9.26	9.26	9.64	9.18	7.1M
June 17, 2026	9.8	9.48	9.48	10	9.46	3.32M
June 16, 2026	9.62	9.88	9.88	9.89	9.49	2.57M
June 15, 2026	9.46	9.62	9.62	9.8	9.42	2.47M
June 12, 2026	9.42	9.58	9.58	9.8	9.4	2.41M
June 11, 2026	9.2	9.42	9.42	9.47	8.93	2.17M
June 10, 2026	8.63	9.24	9.24	9.29	8.46	3.47M
June 09, 2026	8.83	8.87	8.87	9.12	8.73	2.38M
June 08, 2026	8.67	8.87	8.87	9.01	8.65	2M
June 05, 2026	8.53	8.56	8.56	8.65	8.31	2.89M
June 04, 2026	8.49	8.46	8.46	8.67	8.34	1.39M
June 03, 2026	8.47	8.27	8.27	8.51	8.26	2.26M
June 02, 2026	8.14	8.47	8.47	8.53	8.14	2.72M
June 01, 2026	8.47	8.19	8.19	8.6	8.05	3.18M
May 29, 2026	8.62	8.51	8.51	8.69	8.41	2.49M
May 28, 2026	8.28	8.62	8.62	8.72	8.16	2.75M
May 27, 2026	7.92	8.21	8.21	8.29	7.79	2.08M