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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	13	12.88	12.88	13.28	12.86	3.02M
July 09, 2025	12.87	13.09	13.09	13.11	12.76	2.77M
July 08, 2025	13.17	12.9	12.9	13.32	12.7	2.81M
July 07, 2025	13.37	13.25	13.25	13.48	13.14	3.13M
July 03, 2025	13.14	13.39	13.39	13.52	12.97	2.49M
July 02, 2025	12.86	13.08	13.08	13.21	12.66	3M
July 01, 2025	12.42	12.93	12.93	13.34	12.42	3.67M
June 30, 2025	12.64	12.42	12.42	12.85	12.34	4.82M
June 27, 2025	12.71	12.63	12.63	12.74	12.4	17.18M
June 26, 2025	12.95	12.67	12.67	12.97	12.59	2.75M
June 25, 2025	13.64	12.97	12.97	13.77	12.95	2.81M
June 24, 2025	13.78	13.72	13.72	13.86	13.49	2.91M
June 23, 2025	13.5	13.86	13.86	13.95	13.35	3.9M
June 20, 2025	13.18	13.44	13.44	13.78	13.14	4.13M
June 18, 2025	12.93	13.05	13.05	13.29	12.84	3.39M
June 17, 2025	12.83	12.91	12.91	13.34	12.67	3.45M
June 16, 2025	13.67	12.95	12.95	13.85	12.92	3.42M
June 13, 2025	13.14	13.63	13.63	13.91	13.1	3.22M
June 12, 2025	13.34	13.19	13.19	13.41	12.93	3.82M
June 11, 2025	13.69	13.3	13.3	13.76	13.22	2.2M
June 10, 2025	13.59	13.63	13.63	13.67	13.36	4.53M
June 09, 2025	13.69	13.49	13.49	13.76	13.19	3.02M
June 06, 2025	13.89	13.69	13.69	13.89	13.47	2.28M
June 05, 2025	13.62	13.78	13.78	14.08	13.53	3.16M
June 04, 2025	14	13.62	13.62	14.06	13.54	3.2M
June 03, 2025	13.54	14.03	14.03	14.13	13.43	3.48M
June 02, 2025	13.54	13.62	13.62	13.91	13.42	3.8M
May 30, 2025	13.74	13.58	13.58	13.84	13.49	3.29M
May 29, 2025	13.85	13.74	13.74	13.86	13.21	3.83M

Grocery Outlet Holding Corp. (GO) NASDAQ