Grocery Outlet Holding Corp (GO) Historical Stock Data
25.90 ↑0.09 (0.35%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GO is down -0.35% a day on average. There have been 15 days where Grocery Outlet Holding Corp closed green and 15 days where GO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 25.88 | 25.90 | ↑$0.02 (0.08%) | 25.73 | 26.21 | 2.32M |
| 2024-05-06 | 25.90 | 25.81 | ↓$0.09 (-0.35%) | 25.54 | 26.05 | 777.40K |
| 2024-05-03 | 25.86 | 25.71 | ↓$0.15 (-0.58%) | 25.38 | 26.06 | 1.06M |
| 2024-05-02 | 25.68 | 25.81 | ↑$0.13 (0.51%) | 25.68 | 26.25 | 1.08M |
| 2024-05-01 | 25.91 | 25.56 | ↓$0.35 (-1.35%) | 25.54 | 26.01 | 1.05M |
| 2024-04-30 | 25.75 | 25.97 | ↑$0.22 (0.85%) | 25.56 | 26.35 | 1.05M |
| 2024-04-29 | 26.23 | 25.78 | ↓$0.45 (-1.72%) | 25.76 | 26.55 | 1.16M |
| 2024-04-26 | 27.13 | 26.17 | ↓$0.96 (-3.54%) | 26.14 | 27.36 | 1.31M |
| 2024-04-25 | 27.36 | 27.19 | ↓$0.17 (-0.62%) | 27.10 | 27.64 | 0.91M |
| 2024-04-24 | 27.11 | 27.36 | ↑$0.25 (0.92%) | 26.98 | 27.45 | 1.01M |
| 2024-04-23 | 27.44 | 27.19 | ↓$0.25 (-0.91%) | 27.19 | 27.56 | 0.97M |
| 2024-04-22 | 27.09 | 27.44 | ↑$0.35 (1.29%) | 26.89 | 27.49 | 1.23M |
| 2024-04-19 | 26.45 | 26.97 | ↑$0.52 (1.97%) | 26.34 | 26.98 | 0.92M |
| 2024-04-18 | 26.66 | 26.47 | ↓$0.19 (-0.71%) | 26.43 | 26.90 | 0.95M |
| 2024-04-17 | 27.15 | 26.56 | ↓$0.59 (-2.17%) | 26.43 | 27.15 | 1.18M |
| 2024-04-16 | 26.37 | 26.91 | ↑$0.54 (2.05%) | 26.37 | 27.11 | 1.43M |
| 2024-04-15 | 26.51 | 26.49 | ↓$0.02 (-0.08%) | 26.39 | 27.03 | 1.37M |
| 2024-04-12 | 27.20 | 26.29 | ↓$0.91 (-3.35%) | 26.27 | 27.20 | 859.14K |
| 2024-04-11 | 27.34 | 27.24 | ↓$0.10 (-0.37%) | 27.00 | 27.65 | 835.16K |
| 2024-04-10 | 27.01 | 27.27 | ↑$0.26 (0.96%) | 27.00 | 27.50 | 2.02M |
| 2024-04-09 | 26.93 | 27.30 | ↑$0.37 (1.37%) | 26.93 | 27.42 | 1.17M |
| 2024-04-08 | 26.99 | 27.01 | ↑$0.02 (0.07%) | 26.90 | 27.26 | 1.05M |
| 2024-04-05 | 26.54 | 26.82 | ↑$0.28 (1.06%) | 26.46 | 26.85 | 719.38K |
| 2024-04-04 | 26.66 | 26.68 | ↑$0.02 (0.08%) | 26.46 | 26.94 | 1.13M |
| 2024-04-03 | 27.72 | 26.59 | ↓$1.13 (-4.08%) | 26.56 | 27.72 | 1.74M |
| 2024-04-02 | 28.60 | 27.84 | ↓$0.76 (-2.66%) | 27.81 | 28.60 | 1.61M |
| 2024-04-01 | 28.66 | 28.67 | ↑$0.01 (0.03%) | 28.51 | 28.98 | 1.06M |
| 2024-03-28 | 28.97 | 28.78 | ↓$0.19 (-0.66%) | 28.44 | 29.10 | 1.28M |
| 2024-03-27 | 28.73 | 29.00 | ↑$0.27 (0.94%) | 28.49 | 29.13 | 1.27M |
| 2024-03-26 | 27.72 | 27.86 | ↑$0.14 (0.51%) | 27.54 | 27.94 | 1.09M |
Create an account or log in to view more rows.
$GO who here can't stand the CEO?
$GO fuck all u greedy bulls
$GO pump up the volume
$GO bull flag
breakout!
$GO watch this fly!!!!
$GO Exciting times ahead people.
$GO Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$GO let it ride
$GO let’s ride
$GO When they tell me diversifying is for idiots