Skip to main content
Grocery Outlet Holding Corp. (GO)
NASDAQ: GO · Real-Time Price · USD
11.34
-0.04 (-0.35%)
At close: Dec 5, 2025, 4:00 PM EST
11.45
+0.11 (0.97%)
After-hours: Dec 5, 2025, 6:31 PM EST

Grocery Outlet Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.3211.5611.2511.3411.34-0.35%1,587,282
Dec 4, 202511.2011.4411.0311.3811.380.62%3,247,348
Dec 3, 202510.9111.3610.8211.3111.310.53%2,819,891
Dec 2, 202511.2611.3611.0311.2511.250.18%2,312,544
Dec 1, 202511.0611.4410.9511.2311.230.90%2,606,606
Nov 28, 202510.9711.1410.8511.1311.131.46%955,121
Nov 26, 202510.8311.0210.8310.9710.970.83%2,061,745
Nov 25, 202510.3411.1310.3410.8810.885.63%3,158,652
Nov 24, 202510.5010.5010.2110.3010.30-2.55%2,617,069
Nov 21, 202510.2910.8410.2610.5710.573.12%2,800,754
Nov 20, 202510.5310.6610.2310.2510.25-1.44%2,238,153
Nov 19, 202510.9110.9810.3910.4010.40-4.94%2,345,179
Nov 18, 202511.0211.1310.8310.9410.94-1.71%2,843,674
Nov 17, 202511.2411.5811.0811.1311.13-1.07%3,782,619
Nov 14, 202511.1911.5311.1411.2511.250.54%2,059,880
Nov 13, 202511.3811.5711.1411.1911.19-1.84%1,996,639
Nov 12, 202511.3711.6211.3411.4011.40-0.78%2,083,946
Nov 11, 202511.6511.7711.4711.4911.49-0.86%1,950,217
Nov 10, 202512.1012.1811.5911.5911.59-4.61%2,681,096
Nov 7, 202512.2612.6612.0812.1512.150.04%3,624,645
Nov 6, 202513.0713.0712.1112.1512.15-6.79%4,207,912
Nov 5, 202512.5613.6311.5513.0313.03-8.05%7,930,572
Nov 4, 202514.3114.4913.8714.1714.17-0.49%5,932,613
Nov 3, 202513.5114.2513.5014.2414.244.63%3,732,448
Oct 31, 202513.4213.6413.1813.6113.61-0.37%3,466,478
Oct 30, 202514.2114.3713.6413.6613.66-4.74%3,020,524
Oct 29, 202514.5714.6114.0614.3414.34-1.92%2,121,139
Oct 28, 202514.2514.8114.1914.6214.621.88%2,688,865
Oct 27, 202515.0615.1514.3314.3514.35-5.22%2,852,939
Oct 24, 202515.4715.5615.1215.1415.14-2.26%2,101,100
Oct 23, 202515.2715.6615.0415.4915.490.78%2,397,049
Oct 22, 202515.3315.7615.2415.3715.370.46%2,112,450
Oct 21, 202515.6515.7115.2515.3015.30-2.98%2,487,384
Oct 20, 202515.3815.9215.3115.7715.772.67%2,971,116
Oct 17, 202515.1215.4415.0215.3615.362.33%1,804,806
Oct 16, 202515.3215.5114.9315.0115.01-2.72%2,205,476
Oct 15, 202515.3815.7215.3215.4315.43-0.19%2,641,689
Oct 14, 202515.4015.9315.1415.4615.462.32%2,278,534
Oct 13, 202515.2915.6715.0715.1115.11-1.82%2,127,016
Oct 10, 202515.4915.8015.3015.3915.39-0.45%2,469,849
Oct 9, 202516.0616.3715.3515.4615.46-3.37%2,788,889
Oct 8, 202516.1916.3415.9816.0016.00-0.56%1,653,976
Oct 7, 202516.1216.3015.7716.0916.09-0.19%2,703,283
Oct 6, 202516.9916.9916.0016.1216.12-2.13%3,129,645
Oct 3, 202516.1916.5916.0716.4716.471.79%2,405,025
Oct 2, 202516.1816.3615.8116.1816.18-0.12%1,978,157
Oct 1, 202516.5016.8415.7216.2016.200.93%4,266,767
Sep 30, 202516.0916.3215.9616.0516.050.06%2,460,442
Sep 29, 202515.8616.1115.5116.0416.041.26%3,721,701
Sep 26, 202515.3116.0615.0715.8415.842.79%3,435,562