Canada markets closed

Grocery Outlet Holding Corp. (GO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.75+0.04 (+0.12%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202134.7635.4934.2534.7534.752,338,100
May 13, 202133.0535.1932.6334.7134.713,177,100
May 12, 202135.2535.9832.7133.0333.036,094,100
May 11, 202141.0141.3139.8040.5440.541,529,100
May 10, 202142.1742.1741.0641.2641.261,078,600
May 07, 202142.0042.2941.5142.2442.24804,100
May 06, 202141.2442.2541.2342.0342.031,058,800
May 05, 202140.6341.5940.2441.4241.42471,800
May 04, 202140.3040.6539.5940.6240.62793,900
May 03, 202140.8140.9840.1840.5540.55929,100
Apr. 30, 202140.7341.2640.3740.3940.391,235,600
Apr. 29, 202140.4140.9240.4140.7340.73364,700
Apr. 28, 202140.4140.5640.1740.4240.42530,500
Apr. 27, 202139.5240.4939.4940.3540.35511,300
Apr. 26, 202140.2040.2038.8039.5239.521,057,900
Apr. 23, 202138.9140.4838.8140.2340.23859,400
Apr. 22, 202139.0639.4938.7738.9938.99418,300
Apr. 21, 202138.2939.5338.2939.2539.25697,600
Apr. 20, 202137.9238.9337.7638.3938.391,785,000
Apr. 19, 202139.0239.0937.8337.8637.86551,100
Apr. 16, 202138.7139.6838.7138.9538.951,234,600
Apr. 15, 202138.5139.0538.3338.7238.72652,700
Apr. 14, 202138.3638.8238.1638.6138.61519,400
Apr. 13, 202138.6239.1837.8938.2438.24473,100
Apr. 12, 202138.1038.6337.8138.5738.57545,700
Apr. 09, 202137.1438.0937.0537.9037.90725,300
Apr. 08, 202137.2137.5536.6737.4137.41665,800
Apr. 07, 202137.4437.5036.7437.0737.07484,000
Apr. 06, 202137.2337.4936.7837.3337.33762,200
Apr. 05, 202136.7237.5636.7037.4837.48457,300
Apr. 01, 202136.9037.4636.6336.8036.80756,500
Mar. 31, 202137.3437.7536.8536.8936.891,000,900
Mar. 30, 202137.4137.6237.0037.1937.19429,200
Mar. 29, 202137.1437.7736.6437.4037.40686,200
Mar. 26, 202136.3637.3036.2537.0637.06498,800
Mar. 25, 202136.0536.7435.5136.4736.47647,700
Mar. 24, 202136.7036.7835.6536.0336.03582,100
Mar. 23, 202136.6037.3836.1336.7036.701,475,000
Mar. 22, 202136.1336.7936.1336.7836.781,008,500
Mar. 19, 202135.6536.6335.5736.2636.261,318,200
Mar. 18, 202136.3136.3635.3935.4135.41743,900
Mar. 17, 202136.1136.4835.5136.4536.45768,800
Mar. 16, 202137.3437.4636.1436.3636.36507,800
Mar. 15, 202136.8037.5536.4037.2437.24511,200
Mar. 12, 202136.2236.8836.0036.6736.67645,300
Mar. 11, 202136.3436.7135.9036.2236.22798,900
Mar. 10, 202135.9636.2935.4736.1436.14698,200
Mar. 09, 202135.7536.2535.6535.8335.83928,800
Mar. 08, 202136.0336.0335.1135.4135.41975,400
Mar. 05, 202135.4436.2135.0636.0336.031,014,700
Mar. 04, 202134.6535.9634.5335.4535.451,580,200
Mar. 03, 202134.9435.8732.9235.2735.274,201,400
Mar. 02, 202135.7636.6035.7636.1436.141,639,300
Mar. 01, 202136.4836.8435.6735.9135.911,807,000
Feb. 26, 202137.3537.6935.5635.9935.991,719,400
Feb. 25, 202138.5339.1636.6636.7536.751,072,900
Feb. 24, 202139.0039.1136.9638.1138.111,714,800
Feb. 23, 202141.1041.1238.7138.8238.821,289,700
Feb. 22, 202141.5441.6940.2941.2241.22825,400
Feb. 19, 202141.8542.2541.3341.4841.48362,900
Feb. 18, 202141.9142.5441.4441.7541.75461,100
Feb. 17, 202142.2342.4541.1742.1742.17394,200
Feb. 16, 202143.3543.6142.0642.1142.11466,800
Feb. 12, 202142.4943.4341.9843.2843.28342,400
Feb. 11, 202142.9943.1842.3342.6442.64561,600
Feb. 10, 202141.7042.8341.2942.8042.80669,700
Feb. 09, 202141.2142.0440.7741.5541.55447,700
Feb. 08, 202140.8341.1640.2040.8840.88576,000
Feb. 05, 202140.5440.9539.9740.6240.62654,900
Feb. 04, 202140.8241.0740.0040.3740.37546,300
Feb. 03, 202140.4640.9139.7040.8240.82671,800
Feb. 02, 202142.4942.5140.2640.3040.301,086,900
Feb. 01, 202143.0143.2041.1642.4242.421,134,100
Jan. 29, 202142.9843.6442.2242.6942.69827,600
Jan. 28, 202145.8446.5842.7643.2243.223,285,100
Jan. 27, 202141.6046.3141.6046.1246.122,149,400
Jan. 26, 202140.5842.6440.5842.5942.59869,200
Jan. 25, 202140.1341.9839.0040.7540.751,016,700
Jan. 22, 202139.1040.0139.0039.9539.95494,900
Jan. 21, 202138.2439.1038.1839.0039.00473,000
Jan. 20, 202138.0038.1537.3537.9737.97647,900
Jan. 19, 202138.4938.5337.5937.8437.84745,600
Jan. 15, 202137.9038.3337.7538.2438.24790,400
Jan. 14, 202137.6838.0236.9637.8537.851,748,800
Jan. 13, 202138.0038.0037.0837.4737.47584,500
Jan. 12, 202138.2538.9037.7837.9637.96785,400
Jan. 11, 202138.3238.5637.9138.1938.191,294,600
Jan. 08, 202139.8340.0038.3538.6938.69808,300
Jan. 07, 202140.2340.3939.3440.0140.01566,100
Jan. 06, 202140.0041.4638.0640.2340.23879,300
Jan. 05, 202140.2840.8540.0840.6140.61566,500
Jan. 04, 202139.1440.4739.1440.3540.35877,300
Dec. 31, 202040.5940.6139.0839.2539.25628,700
Dec. 30, 202040.3741.0440.1540.5740.57656,400
Dec. 29, 202040.4540.9040.0340.4340.43601,600
Dec. 28, 202040.2840.6839.8740.3740.37636,600
Dec. 24, 202040.4040.5039.6540.4040.40352,400
Dec. 23, 202039.4240.6639.2940.5540.55704,900
Dec. 22, 202038.6539.5138.6339.4239.42608,300
Dec. 21, 202039.3139.6938.7239.0839.08672,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...