Canada Markets open in 1 hr 51 mins

Grocery Outlet Holding Corp. (GO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.88-0.26 (-1.03%)
At close: 04:00PM EST
24.88 0.00 (0.00%)
After hours: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 2022------
Jan. 25, 202225.1025.1724.1124.8824.881,129,700
Jan. 24, 202224.8425.4524.6025.3625.361,000,300
Jan. 21, 202224.9825.5624.9825.1425.14551,900
Jan. 20, 202225.2425.7324.9225.0225.02663,400
Jan. 19, 202224.4725.3224.1424.9924.99909,300
Jan. 18, 202226.2626.2625.4025.4525.45767,800
Jan. 14, 202227.4327.4326.1026.4326.43481,900
Jan. 13, 202227.0927.6926.7827.4527.45510,400
Jan. 12, 202227.2427.3026.7927.1127.11430,500
Jan. 11, 202227.7127.8527.1727.2827.28735,800
Jan. 10, 202227.8728.0127.2827.9227.92988,300
Jan. 07, 202226.9327.9926.7627.9027.901,117,600
Jan. 06, 202227.5427.5426.7926.8326.831,116,600
Jan. 05, 202227.9228.3327.2027.3127.311,310,400
Jan. 04, 202228.5128.7127.8427.8527.85580,400
Jan. 03, 202228.3828.8828.1128.5628.56920,500
Dec. 31, 202128.4328.5428.1528.2828.28322,300
Dec. 30, 202128.4928.7428.2328.2528.25447,300
Dec. 29, 202128.6428.7228.2528.3528.35394,500
Dec. 28, 202128.3028.7328.3028.5928.591,141,500
Dec. 27, 202128.0528.5527.7528.4028.401,073,200
Dec. 23, 202128.2428.2427.5028.0528.05438,100
Dec. 22, 202128.5528.5927.4527.8827.88485,500
Dec. 21, 202128.8328.9428.2028.5028.50655,600
Dec. 20, 202128.4429.0128.3928.7428.74869,700
Dec. 17, 202128.7029.0828.3428.7928.792,352,500
Dec. 16, 202128.1028.6827.9228.6128.611,321,000
Dec. 15, 202128.4928.6927.7328.4628.46653,300
Dec. 14, 202128.0928.4528.0328.4128.41545,000
Dec. 13, 202127.7128.3627.6228.1628.16677,800
Dec. 10, 202127.4927.9727.3527.8527.85522,900
Dec. 09, 202127.3727.8627.3027.4927.491,272,300
Dec. 08, 202127.4327.7627.2127.5927.59782,500
Dec. 07, 202128.5828.5827.2427.3427.341,173,600
Dec. 06, 202127.1028.1827.0127.9727.97709,000
Dec. 03, 202127.4627.7427.0727.1027.101,693,000
Dec. 02, 202127.8528.4227.5827.6827.681,196,600
Dec. 01, 202128.9929.1427.6127.6227.622,606,000
Nov. 30, 202126.9529.1326.9528.9628.962,425,000
Nov. 29, 202128.5129.1028.1928.9228.921,383,500
Nov. 26, 202128.8829.2928.3928.5228.52451,900
Nov. 24, 202128.6829.1728.3028.9528.95717,500
Nov. 23, 202128.4229.0928.2529.0029.001,881,800
Nov. 22, 202127.9028.6827.7628.4228.421,126,600
Nov. 19, 202127.5928.0827.5927.8227.821,042,800
Nov. 18, 202127.5327.7827.2527.6427.641,426,200
Nov. 17, 202128.2128.5427.2527.6027.601,756,900
Nov. 16, 202128.0028.2727.4528.2128.211,351,300
Nov. 15, 202127.2228.2227.2227.8227.821,497,000
Nov. 12, 202126.4127.8926.3827.7627.761,793,200
Nov. 11, 202125.0026.5224.8826.4526.451,754,000
Nov. 10, 202124.3526.5924.3526.0026.002,511,600
Nov. 09, 202122.9123.3622.8823.1623.161,093,500
Nov. 08, 202123.3723.4522.8922.9322.931,065,400
Nov. 05, 202123.1223.4822.7823.3223.321,080,800
Nov. 04, 202123.4623.8022.9823.0423.041,044,400
Nov. 03, 202122.8724.0622.7123.5523.551,012,600
Nov. 02, 202123.1823.4922.5222.8522.85726,300
Nov. 01, 202122.1723.3021.8623.2723.271,422,200
Oct. 29, 202122.0822.5021.8422.1922.191,228,100
Oct. 28, 202121.5722.0021.3321.8421.841,426,200
Oct. 27, 202122.4622.5021.3521.5621.561,337,200
Oct. 26, 202123.0223.0222.4322.4722.471,001,100
Oct. 25, 202123.3623.5622.9023.0123.01727,000
Oct. 22, 202123.4323.6723.2723.3223.32834,500
Oct. 21, 202123.0523.6423.0523.5123.51782,800
Oct. 20, 202123.3123.6623.0023.0523.05567,300
Oct. 19, 202123.4023.4322.9523.2323.23525,700
Oct. 18, 202123.5023.5023.0423.2923.29727,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...