Canada Markets closed

Grocery Outlet Holding Corp. (GO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.29-0.28 (-1.19%)
At close: 4:00PM EDT
23.29 0.00 (0.00%)
After hours: 05:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 202123.5023.5023.0423.2923.29724,822
Oct. 15, 202123.9824.5623.4923.5723.571,574,900
Oct. 14, 202122.5424.2622.4923.9823.982,419,000
Oct. 13, 202122.1622.6022.0822.4422.44864,700
Oct. 12, 202121.6922.0421.5522.0222.021,055,000
Oct. 11, 202121.7521.9921.6721.6921.69782,100
Oct. 08, 202122.1522.2221.7421.7621.76954,100
Oct. 07, 202121.7622.2521.7322.1622.161,708,600
Oct. 06, 202121.5421.7621.3821.6221.62840,600
Oct. 05, 202121.1821.7621.1821.5721.571,676,100
Oct. 04, 202121.2921.6621.0721.2421.241,394,400
Oct. 01, 202121.7121.9121.3321.3921.391,815,100
Sep. 30, 202121.3721.6221.0121.5721.571,911,300
Sep. 29, 202121.7022.0221.2521.3821.381,799,300
Sep. 28, 202122.0022.0821.5221.6921.691,018,600
Sep. 27, 202121.9222.3721.7122.0522.052,155,400
Sep. 24, 202122.5523.0221.9321.9721.972,690,800
Sep. 23, 202122.8123.0322.4222.5222.525,005,000
Sep. 22, 202123.3623.3622.7922.8122.81730,100
Sep. 21, 202123.4023.6122.9723.2123.21982,100
Sep. 20, 202123.5923.7723.0823.3223.32683,000
Sep. 17, 202124.0424.1823.6223.8323.832,271,300
Sep. 16, 202124.5824.9924.2724.2724.27560,500
Sep. 15, 202124.5624.6924.2024.6224.621,292,500
Sep. 14, 202125.1425.1624.5124.6624.66971,400
Sep. 13, 202125.0725.3924.9425.0525.05982,600
Sep. 10, 202124.8625.2424.5925.0125.011,224,300
Sep. 09, 202124.9725.1124.7524.9824.98446,400
Sep. 08, 202125.2525.4324.9225.0325.03542,100
Sep. 07, 202126.2626.2625.2025.2325.23533,000
Sep. 03, 202125.8526.0825.5126.0126.01653,500
Sep. 02, 202125.9626.6725.8726.0726.07714,300
Sep. 01, 202125.9826.0125.5525.8325.83779,100
Aug. 31, 202125.5026.2525.2426.0326.031,534,700
Aug. 30, 202125.2625.7325.1425.4625.46811,100
Aug. 27, 202125.0625.2224.6525.1625.161,000,500
Aug. 26, 202125.4925.5125.0025.1525.15849,800
Aug. 25, 202125.3625.7625.1825.5825.58709,600
Aug. 24, 202125.9125.9225.2825.3325.33738,400
Aug. 23, 202125.8625.9525.1525.8625.86690,900
Aug. 20, 202125.5026.1425.5025.8425.84625,700
Aug. 19, 202125.8526.0325.1225.6525.65804,500
Aug. 18, 202127.0027.0725.8226.0326.031,014,900
Aug. 17, 202126.6627.2626.3527.0127.011,067,700
Aug. 16, 202126.6626.9026.4226.7426.741,022,100
Aug. 13, 202127.4527.4526.6826.7326.73996,900
Aug. 12, 202127.5328.0327.1027.2527.251,409,100
Aug. 11, 202129.2529.3526.8927.6727.674,557,700
Aug. 10, 202131.7931.9430.7130.9330.931,986,100
Aug. 09, 202132.7133.0031.5831.6031.601,263,600
Aug. 06, 202133.2633.2632.2332.5832.58887,500
Aug. 05, 202132.9933.1432.8732.9632.96435,600
Aug. 04, 202133.6533.6832.5232.8932.89544,700
Aug. 03, 202133.5433.8433.1633.5833.58453,500
Aug. 02, 202133.2733.4732.5433.2833.28510,800
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, 202132.9033.4032.7132.9032.90532,800
Jul. 23, 202133.1033.3332.2332.7632.761,804,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...