Grocery Outlet Holding Co... (GO)
NASDAQ: GO
· Real-Time Price · USD
15.84
0.43 (2.79%)
At close: Sep 26, 2025, 3:59 PM
15.84
0.00%
After-hours: Sep 26, 2025, 07:55 PM EDT
GO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.31 | 16.06 | 15.07 | 15.84 | 15.84 | 2.79% | 3,435,457 |
| Sep 25, 2025 | 15.46 | 15.97 | 15.39 | 15.41 | 15.41 | -0.90% | 5,334,106 |
| Sep 24, 2025 | 15.24 | 15.98 | 15.24 | 15.55 | 15.55 | 1.77% | 2,931,500 |
| Sep 23, 2025 | 15.66 | 15.66 | 15.26 | 15.28 | 15.28 | -2.05% | 1,962,900 |
| Sep 22, 2025 | 16.34 | 16.37 | 15.45 | 15.60 | 15.60 | -5.74% | 3,718,817 |
| Sep 19, 2025 | 16.94 | 16.99 | 16.38 | 16.55 | 16.55 | -2.47% | 5,849,944 |
| Sep 18, 2025 | 16.65 | 17.27 | 16.62 | 16.97 | 16.97 | 0.83% | 1,872,323 |
| Sep 17, 2025 | 16.83 | 17.27 | 16.64 | 16.83 | 16.83 | 0.42% | 2,543,114 |
| Sep 16, 2025 | 16.77 | 16.94 | 16.52 | 16.76 | 16.76 | 0.30% | 2,927,254 |
| Sep 15, 2025 | 17.74 | 17.78 | 16.66 | 16.71 | 16.71 | -5.97% | 2,385,099 |
| Sep 12, 2025 | 17.76 | 17.93 | 17.43 | 17.77 | 17.77 | -0.22% | 1,721,600 |
| Sep 11, 2025 | 17.57 | 17.95 | 17.49 | 17.81 | 17.81 | 1.42% | 2,232,400 |
| Sep 10, 2025 | 17.45 | 17.57 | 17.23 | 17.56 | 17.56 | 0.00% | 2,509,135 |
| Sep 9, 2025 | 17.71 | 17.78 | 17.32 | 17.56 | 17.56 | -1.84% | 3,592,500 |
| Sep 8, 2025 | 18.13 | 18.22 | 17.75 | 17.89 | 17.89 | -2.35% | 1,761,242 |
| Sep 5, 2025 | 17.98 | 18.35 | 17.93 | 18.32 | 18.32 | 1.10% | 1,604,200 |
| Sep 4, 2025 | 18.26 | 18.43 | 17.78 | 18.12 | 18.12 | -0.33% | 2,098,741 |
| Sep 3, 2025 | 18.58 | 18.61 | 17.97 | 18.18 | 18.18 | -2.57% | 1,975,800 |
| Sep 2, 2025 | 18.08 | 18.79 | 18.03 | 18.66 | 18.66 | 3.04% | 2,538,457 |
| Aug 29, 2025 | 18.22 | 18.48 | 18.09 | 18.11 | 18.11 | 0.17% | 2,473,324 |