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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	17.57	17.81	17.81	17.95	17.49	2.23M
September 10, 2025	17.45	17.56	17.56	17.57	17.23	2.51M
September 09, 2025	17.71	17.56	17.56	17.78	17.32	3.59M
September 08, 2025	18.13	17.89	17.89	18.22	17.75	1.76M
September 05, 2025	17.98	18.32	18.32	18.35	17.93	1.6M
September 04, 2025	18.26	18.12	18.12	18.43	17.78	2.1M
September 03, 2025	18.58	18.18	18.18	18.61	17.97	1.98M
September 02, 2025	18.08	18.66	18.66	18.79	18.03	2.54M
August 29, 2025	18.22	18.11	18.11	18.48	18.09	2.47M
August 28, 2025	18.41	18.08	18.08	18.47	17.52	3.51M
August 27, 2025	18.6	18.5	18.5	18.85	18.21	2.88M
August 26, 2025	18.51	18.63	18.63	19.23	18.26	2.63M
August 25, 2025	18.66	18.59	18.59	18.71	18.34	1.59M
August 22, 2025	18.26	18.63	18.63	18.75	18.23	2.52M
August 21, 2025	18.14	18.06	18.06	18.14	17.77	2.01M
August 20, 2025	18.2	18.43	18.43	18.7	18.14	2.39M
August 19, 2025	18.19	18.2	18.2	18.45	17.93	2.3M
August 18, 2025	18.32	17.92	17.92	18.34	17.58	3.28M
August 15, 2025	18.05	18.33	18.33	18.35	17.86	2.09M
August 14, 2025	18.45	17.99	17.99	18.54	17.91	1.92M
August 13, 2025	18.21	18.39	18.39	18.79	17.87	3.22M
August 12, 2025	18.32	18.5	18.5	18.52	17.89	2.61M
August 11, 2025	18.41	18.22	18.22	18.47	17.55	4.62M
August 08, 2025	18.4	18.54	18.54	19.41	18.32	5.62M
August 07, 2025	18.45	18.43	18.43	18.9	17.79	6.31M
August 06, 2025	15.95	18.58	18.58	18.9	15.65	22.57M
August 05, 2025	13.38	13.02	13.02	13.41	12.97	3.8M
August 04, 2025	13.39	13.42	13.42	13.87	13.28	4.07M
August 01, 2025	13.44	13.5	13.5	13.8	13.22	3.6M
July 31, 2025	13.15	13.17	13.17	13.58	13.03	2.77M
July 30, 2025	13.54	13.29	13.29	13.65	13.2	3.34M
July 29, 2025	13.64	13.45	13.45	13.72	13.4	2.5M
July 28, 2025	13.81	13.63	13.63	13.84	13.44	2.22M
July 25, 2025	14.06	13.88	13.88	14.1	13.83	1.26M
July 24, 2025	14.29	13.99	13.99	14.48	13.93	1.59M
July 23, 2025	14.05	14.41	14.41	14.52	13.99	2.25M
July 22, 2025	13.86	14.09	14.09	14.36	13.86	3.26M
July 21, 2025	13.9	13.76	13.76	14.09	13.73	1.85M
July 18, 2025	13.82	13.77	13.77	14.15	13.66	2.25M
July 17, 2025	13.51	13.72	13.72	13.76	13.44	1.74M
July 16, 2025	13.62	13.45	13.45	13.72	13.32	1.7M
July 15, 2025	13.66	13.38	13.38	13.66	13.19	2.22M
July 14, 2025	13.27	13.67	13.67	13.72	13.24	2.39M
July 11, 2025	12.86	13.27	13.27	13.29	12.82	2.17M

Grocery Outlet Holding Corp. (GO) NASDAQ