Canada Markets closed

Grocery Outlet Holding Corp. (GO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.45-0.10 (-0.33%)
At close: 01:00PM EST
30.67 +0.22 (+0.72%)
After hours: 03:49PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202230.2930.6430.0730.4530.45351,000
Nov 23, 202231.0231.3230.5230.5530.55626,700
Nov 22, 202230.6331.1530.5231.1131.11746,000
Nov 21, 202230.5731.3930.2930.6330.63861,400
Nov 18, 202231.3031.3930.1630.3230.32913,900
Nov 17, 202230.8131.6530.1530.7530.751,265,600
Nov 16, 202231.4632.2331.2531.5231.521,052,400
Nov 15, 202231.2532.1530.9431.7031.701,248,300
Nov 14, 202229.8331.4029.8330.9630.961,334,100
Nov 11, 202229.9030.1928.9429.9229.922,698,400
Nov 10, 202231.4931.8429.1729.7629.763,291,000
Nov 09, 202231.9332.6729.6631.0031.004,882,000
Nov 08, 202233.0434.6132.9434.2634.261,953,400
Nov 07, 202232.5833.0132.0132.8532.851,023,800
Nov 04, 202232.5732.8331.9232.5432.54986,400
Nov 03, 202233.3133.6332.4532.4832.48897,600
Nov 02, 202234.2034.2533.1333.2833.28653,400
Nov 01, 202234.5934.9133.9434.3034.30914,800
Oct 31, 202235.1935.3534.2534.5734.57890,700
Oct 28, 202234.4635.5034.3835.2635.26700,700
Oct 27, 202234.0134.7833.6634.3434.34735,100
Oct 26, 202234.2434.9333.9033.9633.96912,800
Oct 25, 202232.3934.1232.2234.0134.01948,100
Oct 24, 202232.7032.7032.0232.4132.41559,100
Oct 21, 202231.7632.3731.3532.1632.16851,000
Oct 20, 202232.5832.5831.7031.7731.77839,300
Oct 19, 202232.9933.2132.0732.4732.47674,100
Oct 18, 202233.2633.5332.5633.2333.23871,400
Oct 17, 202231.9933.0731.6732.7632.761,234,500
Oct 14, 202234.1134.2831.6331.6431.641,433,100
Oct 13, 202233.0734.1532.7034.0334.031,563,400
Oct 12, 202234.1934.7532.9432.9532.951,059,700
Oct 11, 202233.3534.4933.3434.3034.301,539,600
Oct 10, 202232.6433.5932.5533.5533.55841,000
Oct 07, 202232.7533.1732.2332.4632.461,285,400
Oct 06, 202232.6433.0532.0332.7932.791,550,000
Oct 05, 202233.2533.7132.3632.7132.711,207,800
Oct 04, 202233.5334.2532.4233.2733.271,487,700
Oct 03, 202233.4733.4732.6633.1333.131,552,200
Sept 30, 202233.6133.8532.7733.2933.291,439,300
Sept 29, 202233.7733.7732.3233.1533.151,207,600
Sept 28, 202233.4534.2632.8634.1134.11800,200
Sept 27, 202234.4234.7233.1933.3733.371,285,300
Sept 26, 202235.2835.6034.0834.2634.26884,600
Sept 23, 202234.3035.4634.3035.4135.411,203,100
Sept 22, 202235.2035.2434.2134.5534.551,423,100
Sept 21, 202234.9235.8334.7635.2935.291,124,000
Sept 20, 202235.1135.6534.4934.8934.891,088,700
Sept 19, 202235.7135.8334.7234.8434.841,051,600
Sept 16, 202235.6436.0035.1635.7135.711,328,000
Sept 15, 202236.4236.5835.4135.6435.64914,800
Sept 14, 202237.2037.5636.3136.5836.581,194,000
Sept 13, 202238.3938.5237.0137.0137.01981,100
Sept 12, 202237.4738.6137.4638.4838.481,052,200
Sept 09, 202238.1438.9237.9038.2738.27761,700
Sept 08, 202238.3238.3637.1137.7637.761,868,500
Sept 07, 202239.0039.4737.8938.5038.501,767,100
Sept 06, 202239.1039.9538.8539.0439.04914,100
Sept 02, 202240.3040.3138.9839.1339.13680,200
Sept 01, 202239.9240.4639.6040.0140.01898,700
Aug 31, 202239.6140.2839.2140.1240.12826,000
Aug 30, 202239.9940.3239.2639.9739.971,264,000
Aug 29, 202239.1039.9439.0239.7539.75775,200
Aug 26, 202239.8540.2939.0239.1139.11901,000
Aug 25, 202239.3339.6538.7839.5839.581,073,400
Aug 24, 202240.1140.1439.3339.3839.38952,500
Aug 23, 202239.6140.6538.3339.9139.912,129,400
Aug 22, 202242.0242.9041.6741.7441.741,274,700
Aug 19, 202242.2042.5041.1842.0842.081,058,000
Aug 18, 202241.4742.5641.4442.2342.231,749,900
Aug 17, 202241.7242.0041.1641.2541.25880,600
Aug 16, 202240.6642.0940.1241.7541.751,334,000
Aug 15, 202240.1541.6540.1440.4540.451,783,800
Aug 12, 202241.8541.8540.2940.5140.512,223,600
Aug 11, 202242.3342.8741.5241.6141.611,703,900
Aug 10, 202245.0045.0841.1842.0642.062,474,300
Aug 09, 202245.6445.9744.4144.9244.921,124,600
Aug 08, 202244.7046.3744.7045.3445.341,044,900
Aug 05, 202243.8744.6743.6244.5444.54758,000
Aug 04, 202244.1444.5043.7844.0844.08852,300
Aug 03, 202242.4644.0642.0543.9243.921,024,500
Aug 02, 202242.3442.8041.9042.3742.371,548,100
Aug 01, 202242.7443.4642.1042.3042.301,174,400
Jul 29, 202243.3243.9642.4742.7242.721,027,100
Jul 28, 202244.0944.2743.1443.8943.89849,600
Jul 27, 202243.8444.0442.7943.9443.94826,800
Jul 26, 202244.0344.1543.1643.5043.50842,300
Jul 25, 202244.2244.6244.0444.4044.40608,000
Jul 22, 202244.6745.0744.0844.2044.20748,700
Jul 21, 202245.0845.3544.6644.7044.70869,600
Jul 20, 202245.4045.4944.8545.1245.12601,500
Jul 19, 202245.8545.8544.9845.2245.22887,200
Jul 18, 202245.7446.1345.2145.5645.56873,700
Jul 15, 202244.9045.5444.5545.5145.51921,500
Jul 14, 202243.5845.2043.4244.8944.89951,400
Jul 13, 202243.4444.2443.3743.6543.65692,700
Jul 12, 202244.1844.4243.3543.6443.64631,200
Jul 11, 202244.3044.4843.9544.2644.261,030,500
Jul 08, 202244.6044.9544.1444.3044.30771,100
Jul 07, 202242.7644.9442.7644.8344.831,369,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...