Grocery Outlet Holding Co... (GO)
13.24
0.27 (2.08%)
At close: Mar 28, 2025, 3:59 PM
13.23
-0.11%
After-hours: Mar 28, 2025, 06:00 PM EDT
GO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.91 | 13.29 | 12.73 | 13.25 | 0.28 | 2.16% | 2,321,839 |
| Mar 27, 2025 | 12.97 | 13.19 | 12.75 | 12.97 | 0.07 | 0.54% | 2,223,652 |
| Mar 26, 2025 | 12.26 | 12.97 | 12.13 | 12.90 | 0.69 | 5.65% | 1,813,125 |
| Mar 25, 2025 | 12.85 | 12.89 | 12.20 | 12.21 | -0.61 | -4.76% | 1,516,000 |
| Mar 24, 2025 | 12.76 | 12.97 | 12.69 | 12.82 | 0.14 | 1.10% | 1,356,627 |
| Mar 21, 2025 | 12.40 | 12.83 | 12.22 | 12.68 | 0.05 | 0.40% | 3,251,710 |
| Mar 20, 2025 | 12.39 | 12.66 | 12.22 | 12.63 | 0.08 | 0.64% | 1,517,300 |
| Mar 19, 2025 | 12.74 | 12.89 | 12.46 | 12.55 | -0.28 | -2.18% | 1,395,300 |
| Mar 18, 2025 | 12.84 | 12.89 | 12.53 | 12.83 | -0.12 | -0.93% | 1,443,600 |
| Mar 17, 2025 | 12.03 | 13.06 | 12.03 | 12.95 | 0.96 | 8.01% | 1,897,807 |
| Mar 14, 2025 | 12.24 | 12.52 | 11.90 | 11.99 | -0.44 | -3.54% | 1,719,211 |
| Mar 13, 2025 | 12.33 | 12.50 | 11.81 | 12.43 | 0.17 | 1.39% | 2,832,172 |
| Mar 12, 2025 | 12.84 | 12.86 | 11.76 | 12.26 | -0.62 | -4.81% | 4,073,002 |
| Mar 11, 2025 | 13.50 | 13.55 | 12.83 | 12.88 | -0.58 | -4.31% | 2,838,624 |
| Mar 10, 2025 | 13.00 | 13.55 | 12.61 | 13.46 | 0.36 | 2.75% | 4,768,439 |
| Mar 7, 2025 | 11.53 | 13.23 | 11.46 | 13.10 | 1.57 | 13.62% | 4,491,100 |
| Mar 6, 2025 | 11.42 | 11.69 | 11.19 | 11.53 | 0.06 | 0.52% | 2,395,700 |
| Mar 5, 2025 | 11.32 | 11.54 | 11.09 | 11.47 | 0.15 | 1.33% | 2,997,129 |
| Mar 4, 2025 | 11.45 | 11.58 | 11.01 | 11.32 | -0.01 | -0.09% | 3,815,064 |
| Mar 3, 2025 | 11.85 | 11.99 | 11.22 | 11.33 | -0.54 | -4.55% | 3,012,400 |
| Feb 28, 2025 | 12.33 | 12.51 | 11.70 | 11.87 | 0.04 | 0.34% | 4,217,500 |
| Feb 27, 2025 | 11.16 | 11.84 | 11.02 | 11.83 | 0.84 | 7.64% | 5,922,341 |
| Feb 26, 2025 | 11.05 | 11.71 | 10.26 | 10.99 | -4.75 | -30.18% | 15,277,200 |
| Feb 25, 2025 | 15.85 | 16.22 | 15.68 | 15.74 | -0.06 | -0.38% | 2,919,500 |
| Feb 24, 2025 | 15.72 | 16.08 | 15.13 | 15.80 | 0.12 | 0.77% | 2,735,016 |
| Feb 21, 2025 | 15.97 | 16.23 | 15.51 | 15.68 | -0.22 | -1.38% | 2,570,714 |
| Feb 20, 2025 | 15.97 | 16.36 | 15.80 | 15.90 | -0.10 | -0.62% | 1,664,700 |
| Feb 19, 2025 | 16.02 | 16.33 | 15.91 | 16.00 | -0.04 | -0.25% | 1,956,500 |
| Feb 18, 2025 | 16.68 | 16.90 | 15.80 | 16.04 | -0.64 | -3.84% | 2,172,500 |
| Feb 14, 2025 | 17.37 | 17.48 | 16.66 | 16.68 | -0.59 | -3.42% | 1,493,800 |
| Feb 13, 2025 | 16.91 | 17.54 | 16.81 | 17.27 | 0.42 | 2.49% | 1,603,220 |
| Feb 12, 2025 | 16.71 | 17.12 | 16.56 | 16.85 | -0.05 | -0.30% | 1,698,463 |
| Feb 11, 2025 | 17.21 | 17.69 | 16.65 | 16.90 | -0.47 | -2.71% | 2,142,053 |
| Feb 10, 2025 | 16.90 | 17.40 | 16.39 | 17.37 | 0.58 | 3.45% | 3,278,800 |
| Feb 7, 2025 | 17.34 | 17.37 | 16.43 | 16.79 | -0.52 | -3.00% | 1,788,923 |
| Feb 6, 2025 | 17.15 | 17.65 | 17.15 | 17.31 | 0.11 | 0.64% | 1,818,700 |
| Feb 5, 2025 | 17.10 | 17.31 | 16.82 | 17.20 | 0.12 | 0.70% | 1,916,450 |
| Feb 4, 2025 | 16.68 | 17.23 | 16.52 | 17.08 | 0.56 | 3.39% | 1,613,900 |
| Feb 3, 2025 | 15.70 | 16.73 | 15.70 | 16.52 | 0.33 | 2.04% | 2,189,300 |
| Jan 31, 2025 | 16.20 | 16.63 | 15.96 | 16.19 | 0.05 | 0.31% | 2,640,800 |
| Jan 30, 2025 | 16.79 | 16.94 | 15.99 | 16.14 | -0.63 | -3.76% | 3,064,500 |
| Jan 29, 2025 | 16.98 | 16.98 | 16.22 | 16.77 | -0.21 | -1.24% | 2,421,425 |
| Jan 28, 2025 | 16.83 | 17.20 | 16.78 | 16.98 | 0.08 | 0.47% | 1,207,936 |
| Jan 27, 2025 | 16.50 | 17.13 | 16.45 | 16.90 | 0.58 | 3.55% | 2,125,443 |
| Jan 24, 2025 | 15.25 | 16.35 | 14.98 | 16.32 | 1.21 | 8.01% | 2,548,278 |
| Jan 23, 2025 | 15.08 | 15.21 | 14.77 | 15.11 | -0.10 | -0.66% | 2,163,623 |
| Jan 22, 2025 | 15.73 | 16.04 | 15.07 | 15.21 | -0.74 | -4.64% | 1,909,917 |
| Jan 21, 2025 | 16.00 | 16.25 | 15.86 | 15.95 | 0.00 | 0.00% | 1,223,408 |
| Jan 17, 2025 | 16.19 | 16.41 | 15.64 | 15.95 | -0.04 | -0.25% | 1,224,135 |
| Jan 16, 2025 | 15.92 | 16.18 | 15.52 | 15.99 | 0.05 | 0.31% | 1,751,300 |