Grocery Outlet Holding Co... (GO)
NASDAQ: GO
· Real-Time Price · USD
18.32
0.20 (1.10%)
At close: Sep 05, 2025, 3:59 PM
18.50
0.98%
After-hours: Sep 05, 2025, 06:01 PM EDT
GO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 18.26 | 18.43 | 17.78 | 18.12 | 18.12 | -0.33% | 2,098,093 |
| 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 |
| Aug 28, 2025 | 18.41 | 18.47 | 17.52 | 18.08 | 18.08 | -2.27% | 3,514,500 |
| Aug 27, 2025 | 18.60 | 18.85 | 18.21 | 18.50 | 18.50 | -0.70% | 2,884,231 |
| Aug 26, 2025 | 18.51 | 19.23 | 18.26 | 18.63 | 18.63 | 0.22% | 2,659,900 |
| Aug 25, 2025 | 18.66 | 18.71 | 18.34 | 18.59 | 18.59 | -0.21% | 1,588,800 |
| Aug 22, 2025 | 18.26 | 18.75 | 18.23 | 18.63 | 18.63 | 3.16% | 2,519,433 |
| Aug 21, 2025 | 18.14 | 18.14 | 17.77 | 18.06 | 18.06 | -2.01% | 2,010,025 |
| Aug 20, 2025 | 18.20 | 18.70 | 18.14 | 18.43 | 18.43 | 1.26% | 2,387,007 |
| Aug 19, 2025 | 18.19 | 18.45 | 17.93 | 18.20 | 18.20 | 1.56% | 2,301,900 |
| Aug 18, 2025 | 18.32 | 18.34 | 17.58 | 17.92 | 17.92 | -2.24% | 3,278,774 |
| Aug 15, 2025 | 18.05 | 18.35 | 17.86 | 18.33 | 18.33 | 1.89% | 2,086,900 |
| Aug 14, 2025 | 18.45 | 18.54 | 17.91 | 17.99 | 17.99 | -2.18% | 1,919,932 |
| Aug 13, 2025 | 18.21 | 18.79 | 17.87 | 18.39 | 18.39 | -0.59% | 3,218,800 |
| Aug 12, 2025 | 18.32 | 18.52 | 17.89 | 18.50 | 18.50 | 1.54% | 2,605,051 |
| Aug 11, 2025 | 18.41 | 18.47 | 17.55 | 18.22 | 18.22 | -1.73% | 4,615,211 |
| Aug 8, 2025 | 18.40 | 19.41 | 18.32 | 18.54 | 18.54 | 0.60% | 5,619,128 |
| Aug 7, 2025 | 18.45 | 18.90 | 17.79 | 18.43 | 18.43 | -0.81% | 6,310,324 |