STOCKS PULL BACK WITH NO LET-UP IN BANKING WOES

Block shares extend a 15% drop from previous session in U.S. pre-market trading

Grocery Outlet Holding Corp. (GO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

27.44

+0.12

(+0.44%)

As of 01:28PM EDT. Market open.

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	27.30	27.57	27.18	27.44	27.44	193,495
Mar 23, 2023	27.31	27.50	27.17	27.32	27.32	726,900
Mar 22, 2023	27.27	27.74	27.02	27.16	27.16	915,500
Mar 21, 2023	27.33	27.60	27.18	27.54	27.54	774,800
Mar 20, 2023	26.87	27.45	26.87	27.16	27.16	1,053,900
Mar 17, 2023	26.93	27.04	26.50	26.91	26.91	1,784,300
Mar 16, 2023	27.23	27.33	26.80	27.10	27.10	1,167,800
Mar 15, 2023	26.99	27.51	26.96	27.41	27.41	799,300
Mar 14, 2023	27.52	27.71	26.98	27.15	27.15	1,134,500
Mar 13, 2023	26.56	27.23	26.50	27.03	27.03	1,323,900
Mar 10, 2023	27.11	27.40	26.33	26.70	26.70	1,021,200
Mar 09, 2023	26.96	27.70	26.86	27.19	27.19	1,402,800
Mar 08, 2023	26.70	26.80	25.98	26.71	26.71	1,026,100
Mar 07, 2023	27.25	27.55	26.87	26.89	26.89	1,173,600
Mar 06, 2023	27.47	27.56	27.05	27.19	27.19	1,805,900
Mar 03, 2023	27.51	27.71	27.03	27.61	27.61	1,265,800
Mar 02, 2023	26.49	27.74	26.30	27.29	27.29	1,435,800
Mar 01, 2023	26.08	26.80	25.71	26.44	26.44	3,249,600
Feb 28, 2023	27.77	27.77	26.15	27.05	27.05	2,171,200
Feb 27, 2023	28.24	28.39	27.57	27.67	27.67	2,277,100
Feb 24, 2023	28.13	28.23	27.68	28.05	28.05	1,215,700
Feb 23, 2023	28.96	28.96	28.07	28.21	28.21	800,800
Feb 22, 2023	29.05	29.15	28.65	28.89	28.89	855,300
Feb 21, 2023	29.38	29.64	28.97	29.05	29.05	988,200
Feb 17, 2023	30.22	30.35	29.49	29.64	29.64	539,700
Feb 16, 2023	30.08	30.51	29.56	30.23	30.23	873,900
Feb 15, 2023	29.15	30.29	29.15	30.28	30.28	902,900
Feb 14, 2023	29.70	29.85	29.00	29.33	29.33	631,100
Feb 13, 2023	29.30	29.87	29.01	29.86	29.86	593,200
Feb 10, 2023	29.80	29.88	29.13	29.25	29.25	782,000
Feb 09, 2023	30.29	30.33	29.78	29.88	29.88	482,100
Feb 08, 2023	30.27	30.54	29.96	30.09	30.09	485,100
Feb 07, 2023	30.55	30.77	29.83	30.45	30.45	757,000
Feb 06, 2023	31.40	31.54	30.45	30.60	30.60	822,900
Feb 03, 2023	31.63	32.04	31.01	31.33	31.33	600,600
Feb 02, 2023	31.49	32.51	31.33	31.96	31.96	1,199,300
Feb 01, 2023	30.39	31.75	30.33	31.49	31.49	828,400
Jan 31, 2023	30.03	30.40	29.93	30.39	30.39	761,400
Jan 30, 2023	29.71	30.23	29.64	30.01	30.01	569,900
Jan 27, 2023	29.44	30.10	29.36	29.88	29.88	520,900
Jan 26, 2023	29.55	29.90	29.45	29.51	29.51	433,800
Jan 25, 2023	28.76	29.71	28.61	29.48	29.48	788,000
Jan 24, 2023	29.54	29.68	28.81	28.87	28.87	547,300
Jan 23, 2023	28.92	29.51	28.75	29.46	29.46	665,200
Jan 20, 2023	28.73	29.09	28.38	28.99	28.99	965,400
Jan 19, 2023	29.35	29.35	28.64	28.75	28.75	982,600
Jan 18, 2023	30.27	30.49	29.24	29.38	29.38	1,121,300
Jan 17, 2023	29.40	30.25	29.35	30.20	30.20	749,100
Jan 13, 2023	29.57	29.75	29.24	29.72	29.72	516,300
Jan 12, 2023	29.71	29.90	29.25	29.60	29.60	626,700
Jan 11, 2023	29.64	29.87	29.02	29.53	29.53	968,300
Jan 10, 2023	28.54	29.78	28.41	29.64	29.64	1,024,500
Jan 09, 2023	28.76	28.91	28.22	28.44	28.44	940,900
Jan 06, 2023	28.47	29.10	28.35	28.72	28.72	804,800
Jan 05, 2023	28.69	28.80	28.16	28.32	28.32	1,291,000
Jan 04, 2023	29.07	29.21	28.52	28.85	28.85	835,600
Jan 03, 2023	29.16	29.16	28.15	28.69	28.69	1,043,700
Dec 30, 2022	29.13	29.44	28.91	29.19	29.19	726,300
Dec 29, 2022	29.19	29.52	29.12	29.32	29.32	500,100
Dec 28, 2022	28.61	29.28	28.51	29.04	29.04	786,800
Dec 27, 2022	29.71	29.78	28.63	28.73	28.73	783,000
Dec 23, 2022	29.23	29.86	29.05	29.71	29.71	817,400
Dec 22, 2022	30.23	30.27	28.84	29.33	29.33	768,600
Dec 21, 2022	29.90	30.58	29.80	30.29	30.29	961,400
Dec 20, 2022	29.47	30.03	28.98	29.74	29.74	1,748,500
Dec 19, 2022	30.37	30.59	28.71	29.19	29.19	1,401,600
Dec 16, 2022	29.74	30.96	29.74	30.41	30.41	2,037,100
Dec 15, 2022	30.21	31.04	29.49	29.65	29.65	2,329,600
Dec 14, 2022	29.58	30.67	29.58	30.51	30.51	1,368,700
Dec 13, 2022	29.98	30.29	29.46	29.71	29.71	1,077,300
Dec 12, 2022	28.63	29.67	28.37	29.56	29.56	1,172,900
Dec 09, 2022	28.50	28.82	28.43	28.54	28.54	994,000
Dec 08, 2022	28.73	29.01	28.20	28.64	28.64	1,081,700
Dec 07, 2022	29.70	29.96	28.50	28.60	28.60	1,217,800
Dec 06, 2022	29.36	29.83	29.36	29.54	29.54	885,500
Dec 05, 2022	30.72	30.74	29.30	29.50	29.50	775,200
Dec 02, 2022	30.65	30.72	30.08	30.65	30.65	686,200
Dec 01, 2022	30.47	31.27	30.13	30.57	30.57	1,020,000
Nov 30, 2022	30.29	30.67	29.65	30.27	30.27	1,295,400
Nov 29, 2022	30.20	30.37	29.45	30.07	30.07	1,781,000
Nov 28, 2022	30.23	30.34	29.64	30.21	30.21	1,789,200
Nov 25, 2022	30.29	30.64	30.07	30.45	30.45	351,000
Nov 23, 2022	31.02	31.32	30.52	30.55	30.55	626,700
Nov 22, 2022	30.63	31.15	30.52	31.11	31.11	746,000
Nov 21, 2022	30.57	31.39	30.29	30.63	30.63	861,400
Nov 18, 2022	31.30	31.39	30.16	30.32	30.32	913,900
Nov 17, 2022	30.81	31.65	30.15	30.75	30.75	1,265,600
Nov 16, 2022	31.46	32.23	31.25	31.52	31.52	1,052,400
Nov 15, 2022	31.25	32.15	30.94	31.70	31.70	1,248,300
Nov 14, 2022	29.83	31.40	29.83	30.96	30.96	1,334,100
Nov 11, 2022	29.90	30.19	28.94	29.92	29.92	2,698,400
Nov 10, 2022	31.49	31.84	29.17	29.76	29.76	3,291,000
Nov 09, 2022	31.93	32.67	29.66	31.00	31.00	4,882,000
Nov 08, 2022	33.04	34.61	32.94	34.26	34.26	1,953,400
Nov 07, 2022	32.58	33.01	32.01	32.85	32.85	1,023,800
Nov 04, 2022	32.57	32.83	31.92	32.54	32.54	986,400
Nov 03, 2022	33.31	33.63	32.45	32.48	32.48	897,600
Nov 02, 2022	34.20	34.25	33.13	33.28	33.28	653,400
Nov 01, 2022	34.59	34.91	33.94	34.30	34.30	914,800
Oct 31, 2022	35.19	35.35	34.25	34.57	34.57	890,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,434.72-25.20(-0.13%)

S&P 5003,949.95+1.23(+0.03%)

DOW32,119.40+14.15(+0.04%)

CAD/USD0.7275-0.0022(-0.2983%)

CRUDE OIL69.18-0.78(-1.11%)

BTC-CAD37,964.11-976.73(-2.51%)

STOCKS PULL BACK WITH NO LET-UP IN BANKING WOES

Grocery Outlet Holding Corp. (GO)

S&P/TSX
19,434.72
-25.20(-0.13%)

S&P 500
3,949.95
+1.23(+0.03%)

DOW
32,119.40
+14.15(+0.04%)

CAD/USD
0.7275
-0.0022(-0.2983%)

CRUDE OIL
69.18
-0.78(-1.11%)

BTC-CAD
37,964.11
-976.73(-2.51%)