Grocery Outlet Holding Co... (GO)
NASDAQ: GO
· Real-Time Price · USD
17.97
-0.42 (-2.28%)
At close: Aug 14, 2025, 3:59 PM
18.01
0.22%
After-hours: Aug 14, 2025, 06:31 PM EDT
GO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.45 | 18.54 | 17.91 | 17.99 | 17.99 | -2.18% | 1,918,145 |
| 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 |
| Aug 6, 2025 | 15.95 | 18.90 | 15.65 | 18.58 | 18.58 | 42.70% | 22,567,700 |
| Aug 5, 2025 | 13.38 | 13.53 | 12.97 | 13.02 | 13.02 | -2.98% | 3,880,600 |
| Aug 4, 2025 | 13.39 | 13.87 | 13.28 | 13.42 | 13.42 | -0.59% | 4,067,932 |
| Aug 1, 2025 | 13.44 | 13.80 | 13.22 | 13.50 | 13.50 | 2.51% | 3,597,100 |
| Jul 31, 2025 | 13.15 | 13.58 | 13.03 | 13.17 | 13.17 | -0.90% | 2,774,551 |
| Jul 30, 2025 | 13.54 | 13.65 | 13.20 | 13.29 | 13.29 | -1.19% | 3,341,600 |
| Jul 29, 2025 | 13.64 | 13.72 | 13.40 | 13.45 | 13.45 | -1.32% | 2,500,500 |
| Jul 28, 2025 | 13.81 | 13.84 | 13.44 | 13.63 | 13.63 | -1.80% | 2,218,519 |
| Jul 25, 2025 | 14.06 | 14.10 | 13.83 | 13.88 | 13.88 | -0.79% | 1,263,259 |
| Jul 24, 2025 | 14.29 | 14.48 | 13.93 | 13.99 | 13.99 | -2.91% | 1,591,824 |
| Jul 23, 2025 | 14.05 | 14.52 | 13.99 | 14.41 | 14.41 | 2.27% | 2,247,757 |
| Jul 22, 2025 | 13.86 | 14.36 | 13.86 | 14.09 | 14.09 | 2.40% | 3,257,464 |
| Jul 21, 2025 | 13.90 | 14.09 | 13.73 | 13.76 | 13.76 | -0.07% | 1,845,656 |
| Jul 18, 2025 | 13.82 | 14.15 | 13.66 | 13.77 | 13.77 | 0.36% | 2,249,600 |