Canada markets closed

Grocery Outlet Holding Corp. (GO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.12-0.53 (-1.58%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 202133.7234.0333.0733.1233.12737,700
Jul. 29, 202133.6934.1433.5833.6533.65711,700
Jul. 28, 202133.1333.5532.8033.4933.49485,300
Jul. 27, 202132.7233.1432.4033.0533.05591,700
Jul. 26, 202132.9033.4032.7132.9032.90531,800
Jul. 23, 202133.1033.3332.2332.7632.761,802,400
Jul. 22, 202133.5034.1232.5233.0533.053,244,500
Jul. 21, 202136.1236.2535.6235.7135.71670,200
Jul. 20, 202135.5336.7735.4936.1736.17755,700
Jul. 19, 202134.9335.5934.7735.5435.54607,100
Jul. 16, 202134.8235.4534.7435.0135.01356,000
Jul. 15, 202134.8935.0934.6134.7234.72525,100
Jul. 14, 202134.7235.1034.3334.8634.86548,700
Jul. 13, 202134.8335.1834.5534.5734.57404,800
Jul. 12, 202135.1435.1834.6234.8734.87379,100
Jul. 09, 202134.3835.1434.3035.0735.07302,600
Jul. 08, 202134.4734.5534.0334.2634.26357,400
Jul. 07, 202134.4434.7033.9534.5134.51560,200
Jul. 06, 202134.7534.7534.0534.3534.35694,100
Jul. 02, 202134.4834.7734.3434.6834.68337,200
Jul. 01, 202134.7434.7834.1234.3034.30959,900
Jun. 30, 202134.6034.8434.3634.6634.66373,200
Jun. 29, 202135.0135.1934.4334.4834.48354,800
Jun. 28, 202134.8535.0634.3034.8034.80474,800
Jun. 25, 202134.4535.0434.3434.8434.842,128,500
Jun. 24, 202134.8135.0234.3534.4534.45367,300
Jun. 23, 202135.2935.2934.5634.7134.71337,000
Jun. 22, 202135.2035.2734.6135.1535.15658,700
Jun. 21, 202134.4835.3334.4835.2335.23483,600
Jun. 18, 202134.7535.1434.3934.5034.501,078,700
Jun. 17, 202134.0435.5533.9635.2135.21875,500
Jun. 16, 202133.9234.2133.7334.1734.171,531,600
Jun. 15, 202134.4534.6433.6433.8633.861,730,300
Jun. 14, 202134.2034.5133.8534.4934.49601,600
Jun. 11, 202134.2034.6034.0134.1134.11919,400
Jun. 10, 202133.7934.2333.4433.9633.961,096,400
Jun. 09, 202133.9434.1133.6533.7533.75611,700
Jun. 08, 202133.5434.1533.4334.0034.00591,300
Jun. 07, 202133.5533.8333.2233.4833.48909,900
Jun. 04, 202133.9234.0933.0433.5533.55892,800
Jun. 03, 202134.3834.6434.0334.4334.43452,700
Jun. 02, 202134.1634.4633.7734.4134.41574,400
Jun. 01, 202134.3434.4933.6934.2234.22544,400
May 28, 202134.4534.7834.0334.0734.07550,000
May 27, 202134.1334.6334.0434.3234.32582,300
May 26, 202133.9034.0033.2733.9733.97724,900
May 25, 202133.8034.0133.5433.8833.88550,100
May 24, 202134.0334.1233.5033.7833.78553,100
May 21, 202134.5034.7133.6833.7933.791,651,700
May 20, 202134.1934.6033.8134.5334.53456,000
May 19, 202134.7534.9033.9734.0634.06624,100
May 18, 202135.0835.4134.8835.0535.05725,800
May 17, 202135.0235.3434.3035.0035.00876,100
May 14, 202134.7635.4934.2534.7534.752,338,100
May 13, 202133.0535.1932.6334.7134.713,177,100
May 12, 202135.2535.9832.7133.0333.036,094,100
May 11, 202141.0141.3139.8040.5440.541,529,100
May 10, 202142.1742.1741.0641.2641.261,078,600
May 07, 202142.0042.2941.5142.2442.24804,100
May 06, 202141.2442.2541.2342.0342.031,058,800
May 05, 202140.6341.5940.2441.4241.42471,800
May 04, 202140.3040.6539.5940.6240.62793,900
May 03, 202140.8140.9840.1840.5540.55929,100
Apr. 30, 202140.7341.2640.3740.3940.391,235,600
Apr. 29, 202140.4140.9240.4140.7340.73364,700
Apr. 28, 202140.4140.5640.1740.4240.42530,500
Apr. 27, 202139.5240.4939.4940.3540.35511,300
Apr. 26, 202140.2040.2038.8039.5239.521,057,900
Apr. 23, 202138.9140.4838.8140.2340.23859,400
Apr. 22, 202139.0639.4938.7738.9938.99418,300
Apr. 21, 202138.2939.5338.2939.2539.25697,600
Apr. 20, 202137.9238.9337.7638.3938.391,785,000
Apr. 19, 202139.0239.0937.8337.8637.86551,100
Apr. 16, 202138.7139.6838.7138.9538.951,234,600
Apr. 15, 202138.5139.0538.3338.7238.72652,700
Apr. 14, 202138.3638.8238.1638.6138.61519,400
Apr. 13, 202138.6239.1837.8938.2438.24473,100
Apr. 12, 202138.1038.6337.8138.5738.57545,700
Apr. 09, 202137.1438.0937.0537.9037.90725,300
Apr. 08, 202137.2137.5536.6737.4137.41665,800
Apr. 07, 202137.4437.5036.7437.0737.07484,000
Apr. 06, 202137.2337.4936.7837.3337.33762,200
Apr. 05, 202136.7237.5636.7037.4837.48457,300
Apr. 01, 202136.9037.4636.6336.8036.80756,500
Mar. 31, 202137.3437.7536.8536.8936.891,000,900
Mar. 30, 202137.4137.6237.0037.1937.19429,200
Mar. 29, 202137.1437.7736.6437.4037.40686,200
Mar. 26, 202136.3637.3036.2537.0637.06498,800
Mar. 25, 202136.0536.7435.5136.4736.47647,700
Mar. 24, 202136.7036.7835.6536.0336.03582,100
Mar. 23, 202136.6037.3836.1336.7036.701,475,000
Mar. 22, 202136.1336.7936.1336.7836.781,008,500
Mar. 19, 202135.6536.6335.5736.2636.261,318,200
Mar. 18, 202136.3136.3635.3935.4135.41743,900
Mar. 17, 202136.1136.4835.5136.4536.45768,800
Mar. 16, 202137.3437.4636.1436.3636.36507,800
Mar. 15, 202136.8037.5536.4037.2437.24511,200
Mar. 12, 202136.2236.8836.0036.6736.67645,300
Mar. 11, 202136.3436.7135.9036.2236.22798,900
Mar. 10, 202135.9636.2935.4736.1436.14698,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...