Canada Markets open in 5 hrs 34 mins

Grocery Outlet Holding Corp. (GO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
43.50+0.87 (+2.04%)
At close: 04:00PM EDT
43.45 -0.05 (-0.11%)
After hours: 07:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2022------
Jul 01, 202242.5843.5142.2743.5043.50828,400
Jun 30, 202242.6043.3341.7942.6342.631,303,300
Jun 29, 202242.7343.3841.9742.9042.901,191,400
Jun 28, 202243.5243.5442.4342.5042.501,150,100
Jun 27, 202243.1243.5542.6943.3643.361,302,100
Jun 24, 202242.7043.2442.1143.1143.111,722,800
Jun 23, 202241.2542.6940.7042.4942.491,342,700
Jun 22, 202240.9841.7040.8040.8840.881,351,300
Jun 21, 202240.5242.0040.4541.5841.581,526,300
Jun 17, 202240.9741.3639.4140.1540.152,995,900
Jun 16, 202238.2240.6438.2240.4540.452,573,700
Jun 15, 202238.0039.0237.6238.8638.861,905,000
Jun 14, 202237.9339.3137.8938.1438.142,220,600
Jun 13, 202238.3238.3737.4137.6737.671,077,500
Jun 10, 202236.9138.9036.9038.6538.65968,100
Jun 09, 202237.3437.5036.9336.9736.97633,000
Jun 08, 202237.8137.9337.2437.5037.50526,100
Jun 07, 202237.3337.8936.8737.8037.80700,400
Jun 06, 202237.8238.2237.4337.5237.52625,200
Jun 03, 202237.8638.3637.8138.0038.00478,300
Jun 02, 202238.2938.4437.7838.2038.20882,800
Jun 01, 202238.4238.5237.8538.1538.151,114,400
May 31, 202238.7739.3638.0838.2538.25968,700
May 27, 202238.2338.9038.2338.5038.50805,600
May 26, 202238.5239.5037.9338.2038.20820,400
May 25, 202238.7939.2937.9338.0138.011,114,500
May 24, 202238.0839.0137.3538.9838.981,414,500
May 23, 202236.1138.2836.1138.2138.212,420,000
May 20, 202236.0036.2834.9835.9135.91850,200
May 19, 202234.8036.2834.3735.7435.74814,900
May 18, 202236.1136.1934.5335.0335.031,161,600
May 17, 202235.9037.2935.4936.8036.801,355,500
May 16, 202236.7436.9935.7235.9335.931,237,300
May 13, 202236.0437.8235.9536.9236.921,972,000
May 12, 202235.6537.3035.0635.5135.511,795,900
May 11, 202235.2737.3633.9235.6535.654,623,200
May 10, 202232.2732.5730.5731.0731.071,403,900
May 09, 202231.9132.5431.6432.2532.25775,500
May 06, 202232.7333.0431.8132.1532.15718,200
May 05, 202233.7434.2731.8632.4632.46820,600
May 04, 202233.6134.3133.2234.1534.15830,200
May 03, 202233.5434.3233.2433.8533.85951,700
May 02, 202233.5033.9732.7133.3133.31745,000
Apr 29, 202234.0434.7033.4533.6733.671,074,700
Apr 28, 202232.4933.2932.3333.0633.06674,600
Apr 27, 202231.9032.8331.7132.5032.50881,200
Apr 26, 202232.5532.9031.9431.9731.97599,800
Apr 25, 202232.8233.0132.1632.9132.91604,200
Apr 22, 202233.5833.8132.6532.7432.74750,600
Apr 21, 202234.0834.2933.4233.7433.741,285,900
Apr 20, 202235.4035.5833.7933.9933.99836,200
Apr 19, 202233.6935.6733.6935.5235.52622,500
Apr 18, 202234.5934.8233.6833.8533.85853,000
Apr 14, 202234.7235.1134.3534.5434.54509,000
Apr 13, 202234.6235.1234.2034.8734.87628,400
Apr 12, 202236.2636.5834.3134.3634.36859,000
Apr 11, 202235.7136.3335.6536.0636.06960,000
Apr 08, 202235.3836.0035.0735.7035.70827,000
Apr 07, 202234.9135.5634.7435.2735.27716,700
Apr 06, 202233.9234.7633.3534.7534.75587,000
Apr 05, 202233.9034.4933.5434.2134.21593,000
Apr 04, 202233.6334.1033.1933.7833.781,259,200
Apr 01, 202232.8133.7032.8133.6733.67930,900
Mar 31, 202233.0833.4432.6932.7832.78634,300
Mar 30, 202232.9733.2332.7933.0333.03532,200
Mar 29, 202232.7033.2532.4733.1633.161,066,300
Mar 28, 202232.8033.2832.3432.5032.50785,500
Mar 25, 202232.8533.1332.3732.8932.89535,400
Mar 24, 202232.5733.0232.4833.0233.02621,300
Mar 23, 202232.0132.9032.0032.5032.50819,700
Mar 22, 202231.3732.0931.0532.0032.00581,700
Mar 21, 202231.7432.1531.0231.3031.30653,600
Mar 18, 202230.6232.0330.5331.7431.741,268,500
Mar 17, 202231.0631.4530.7630.7930.79543,300
Mar 16, 202230.2531.5830.0031.1231.12929,900
Mar 15, 202227.9830.2227.8230.1030.101,168,600
Mar 14, 202229.3629.4127.8728.0828.08740,500
Mar 11, 202229.5529.8929.2429.4029.40592,500
Mar 10, 202229.1129.7128.6229.5529.55729,800
Mar 09, 202230.0530.3128.9529.0929.09882,700
Mar 08, 202229.3131.1329.3129.9029.901,005,500
Mar 07, 202229.1330.7629.0729.5429.54950,800
Mar 04, 202228.8429.8328.4829.3229.321,097,100
Mar 03, 202227.4429.3627.2329.0129.011,436,800
Mar 02, 202227.5127.8126.5227.2327.232,031,700
Mar 01, 202228.0028.3427.6028.1728.171,299,200
Feb 28, 202227.7328.5127.4827.8127.811,128,400
Feb 25, 202225.7927.9225.7227.8727.87956,900
Feb 24, 202225.0025.7924.4725.6725.67788,300
Feb 23, 202225.8026.1325.3125.4125.41583,300
Feb 22, 202226.5526.6125.5725.6525.65582,200
Feb 18, 202227.4227.7426.5926.6526.65854,300
Feb 17, 202226.9927.6626.7427.5627.56613,400
Feb 16, 202227.1827.3326.6227.1127.11539,000
Feb 15, 202226.2427.2026.2427.1827.18611,900
Feb 14, 202226.3226.6625.7526.1426.14451,300
Feb 11, 202225.9626.7625.8426.5126.51478,200
Feb 10, 202226.3726.5025.7426.0126.01763,800
Feb 09, 202225.3926.4125.3926.3926.39984,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...