Canada markets closed

Grocery Outlet Holding Corp. (GO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.47+0.65 (+2.98%)
At close: 04:00PM EDT
22.99 +0.52 (+2.31%)
After hours: 07:51PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202421.8522.8121.8522.4722.472,206,800
May 16, 202421.1222.0020.8821.8221.822,547,400
May 15, 202420.7121.1320.4220.9120.914,083,800
May 14, 202420.1920.7319.9120.4320.435,238,500
May 13, 202420.9221.2319.7319.7719.772,821,400
May 10, 202420.7721.1220.1620.8920.892,506,100
May 09, 202421.0121.3920.6020.9220.923,052,000
May 08, 202420.8521.6819.7320.8820.8810,717,600
May 07, 202425.8826.2025.7325.9025.902,322,900
May 06, 202425.9026.0525.5425.8125.81777,400
May 03, 202425.8626.0625.3825.7125.711,057,600
May 02, 202425.6826.2525.6825.8125.811,083,000
May 01, 202425.9126.0125.5425.5625.561,045,800
Apr 30, 202425.7526.3525.5625.9725.971,045,300
Apr 29, 202426.2326.5525.7625.7825.781,160,500
Apr 26, 202427.1327.3626.1426.1726.171,308,300
Apr 25, 202427.3627.6427.1027.1927.19909,300
Apr 24, 202427.1127.4526.9827.3627.361,010,600
Apr 23, 202427.4427.5627.1927.1927.19972,500
Apr 22, 202427.0927.4926.8927.4427.441,232,200
Apr 19, 202426.4526.9826.3426.9726.97923,600
Apr 18, 202426.6626.9026.4326.4726.47946,700
Apr 17, 202427.1527.1526.4326.5626.561,181,400
Apr 16, 202426.3727.1026.3726.9126.911,427,100
Apr 15, 202426.5127.0326.3926.4926.491,374,200
Apr 12, 202427.2027.2026.2726.2926.29859,100
Apr 11, 202427.3427.6527.0027.2427.24835,200
Apr 10, 202427.0127.5027.0027.2727.272,020,400
Apr 09, 202426.9327.4226.9327.3027.301,165,000
Apr 08, 202426.9927.2626.9027.0127.011,053,300
Apr 05, 202426.5426.8526.4626.8226.82719,400
Apr 04, 202426.6626.9426.4626.6826.681,126,900
Apr 03, 202427.7227.7226.5626.5926.591,739,000
Apr 02, 202428.6028.6027.8127.8427.841,614,600
Apr 01, 202428.6628.9828.5128.6728.671,059,800
Mar 28, 202428.9729.1028.4428.7828.781,277,100
Mar 27, 202428.7329.1328.4929.0029.001,267,800
Mar 26, 202427.7227.9427.5427.8627.861,092,800
Mar 25, 202428.3128.4827.4827.7027.70849,200
Mar 22, 202428.4428.6728.1328.2228.221,165,000
Mar 21, 202428.2428.9228.1828.4928.491,751,000
Mar 20, 202428.0028.4327.7928.1828.181,728,100
Mar 19, 202427.7728.1327.5328.0228.021,989,900
Mar 18, 202426.6127.8926.5427.8527.851,747,300
Mar 15, 202426.6626.9926.5326.8226.822,369,700
Mar 14, 202426.9427.0226.2226.7026.701,242,800
Mar 13, 202426.4426.8526.3526.8026.80814,200
Mar 12, 202426.2327.0026.2326.6226.621,134,000
Mar 11, 202425.9626.9125.6426.3826.38954,400
Mar 08, 202426.2326.3725.6125.9325.93979,700
Mar 07, 202426.1826.4026.1426.3726.37798,600
Mar 06, 202426.8526.8525.9526.0526.051,106,600
Mar 05, 202426.2226.9425.9726.7726.771,269,200
Mar 04, 202426.2426.9826.0726.1626.161,596,600
Mar 01, 202425.8426.8225.7826.3826.381,545,200
Feb 29, 202426.4226.7925.5225.7925.791,971,700
Feb 28, 202428.3629.1926.0626.1526.153,539,700
Feb 27, 202426.3726.6626.0026.4726.471,246,200
Feb 26, 202426.0326.1125.7726.0026.001,389,200
Feb 23, 202425.9026.0725.7525.9925.99929,300
Feb 22, 202425.8625.9925.3025.8125.811,134,200
Feb 21, 202425.9726.1425.8225.9025.90862,600
Feb 20, 202425.9726.2125.7625.9925.991,024,700
Feb 16, 202426.7226.7925.8425.8925.892,012,800
Feb 15, 202426.2826.5926.2026.5826.58863,400
Feb 14, 202426.2826.2825.6426.2526.25995,200
Feb 13, 202425.8026.1925.6526.0226.021,161,800
Feb 12, 202425.6125.9325.5125.9025.90831,500
Feb 09, 202425.1525.6325.1525.5525.551,074,100
Feb 08, 202424.7625.4024.7025.1325.131,071,700
Feb 07, 202424.2224.8924.2024.7524.751,243,500
Feb 06, 202423.7724.1323.4124.1024.101,558,800
Feb 05, 202424.6524.6723.8723.9023.901,166,900
Feb 02, 202424.7924.8124.1924.6924.691,574,700
Feb 01, 202424.8725.0224.4524.8624.861,755,800
Jan 31, 202425.5125.6924.7524.7824.78958,700
Jan 30, 202425.2525.5824.9125.4825.48714,200
Jan 29, 202425.4125.5525.2225.3225.32912,700
Jan 26, 202425.4225.6325.2425.3525.35908,200
Jan 25, 202425.4625.6824.9525.4325.43913,000
Jan 24, 202425.5725.8625.3625.3825.38944,600
Jan 23, 202425.6025.8525.3625.4625.46941,100
Jan 22, 202425.9626.0225.2725.4225.421,418,600
Jan 19, 202425.8526.0925.5625.9025.901,119,800
Jan 18, 202426.5026.6725.8125.8725.87927,500
Jan 17, 202427.2327.2726.4726.5126.511,190,000
Jan 16, 202427.0027.6326.7827.4227.421,318,500
Jan 12, 202426.9627.1626.7526.9826.98676,400
Jan 11, 202426.6626.9726.5526.9226.921,006,800
Jan 10, 202426.7527.0326.5026.6726.67753,200
Jan 09, 202426.3426.9326.1826.8426.84968,800
Jan 08, 202426.4526.4526.1026.4026.401,009,100
Jan 05, 202427.4127.4826.4826.5026.501,848,900
Jan 04, 202427.9028.0027.4827.4927.491,364,100
Jan 03, 202427.2628.0727.1327.7327.731,632,200
Jan 02, 202426.9627.6526.9627.2227.221,168,000
Dec 29, 202326.9627.0926.7626.9626.96950,800
Dec 28, 202327.3727.3726.8626.9726.971,202,600
Dec 27, 202327.3027.4527.1527.3327.331,607,600
Dec 26, 202327.4427.6327.1227.2427.241,745,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...