Grocery Outlet Holding Corp (GO) Historical Stock Data
11.34 ↓0.04 (-0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GO is down -0.26% a day on average. There have been 14 days where Grocery Outlet Holding Corp closed green and 16 days where GO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 11.32 | 11.34 | ↑$0.02 (0.18%) | 11.25 | 11.56 | 1.59M |
| 2025-12-04 | 11.20 | 11.38 | ↑$0.18 (1.61%) | 11.03 | 11.44 | 3.25M |
| 2025-12-03 | 10.91 | 11.31 | ↑$0.40 (3.67%) | 10.82 | 11.36 | 2.82M |
| 2025-12-02 | 11.26 | 11.25 | ↓$0.01 (-0.09%) | 11.03 | 11.36 | 2.31M |
| 2025-12-01 | 11.06 | 11.23 | ↑$0.17 (1.54%) | 10.95 | 11.44 | 2.61M |
| 2025-11-28 | 10.97 | 11.13 | ↑$0.16 (1.46%) | 10.85 | 11.14 | 0.96M |
| 2025-11-26 | 10.83 | 10.97 | ↑$0.14 (1.29%) | 10.83 | 11.02 | 2.06M |
| 2025-11-25 | 10.34 | 10.88 | ↑$0.54 (5.22%) | 10.34 | 11.13 | 3.16M |
| 2025-11-24 | 10.50 | 10.30 | ↓$0.20 (-1.90%) | 10.21 | 10.50 | 2.62M |
| 2025-11-21 | 10.29 | 10.57 | ↑$0.28 (2.72%) | 10.26 | 10.84 | 2.80M |
| 2025-11-20 | 10.53 | 10.25 | ↓$0.28 (-2.66%) | 10.23 | 10.66 | 2.24M |
| 2025-11-19 | 10.91 | 10.40 | ↓$0.51 (-4.67%) | 10.39 | 10.98 | 2.35M |
| 2025-11-18 | 11.02 | 10.94 | ↓$0.08 (-0.73%) | 10.83 | 11.13 | 2.84M |
| 2025-11-17 | 11.24 | 11.13 | ↓$0.11 (-0.98%) | 11.08 | 11.58 | 3.78M |
| 2025-11-14 | 11.19 | 11.25 | ↑$0.06 (0.54%) | 11.14 | 11.53 | 2.06M |
| 2025-11-13 | 11.38 | 11.19 | ↓$0.19 (-1.67%) | 11.14 | 11.57 | 2M |
| 2025-11-12 | 11.37 | 11.40 | ↑$0.03 (0.26%) | 11.34 | 11.62 | 2.08M |
| 2025-11-11 | 11.65 | 11.49 | ↓$0.16 (-1.37%) | 11.47 | 11.77 | 1.95M |
| 2025-11-10 | 12.10 | 11.59 | ↓$0.51 (-4.21%) | 11.59 | 12.18 | 2.68M |
| 2025-11-07 | 12.26 | 12.15 | ↓$0.11 (-0.90%) | 12.08 | 12.66 | 3.62M |
| 2025-11-06 | 13.07 | 12.15 | ↓$0.93 (-7.08%) | 12.11 | 13.07 | 4.21M |
| 2025-11-05 | 12.56 | 13.03 | ↑$0.47 (3.74%) | 11.55 | 13.63 | 7.93M |
| 2025-11-04 | 14.31 | 14.17 | ↓$0.14 (-0.98%) | 13.87 | 14.49 | 5.93M |
| 2025-11-03 | 13.51 | 14.24 | ↑$0.73 (5.40%) | 13.50 | 14.25 | 3.73M |
| 2025-10-31 | 13.42 | 13.61 | ↑$0.20 (1.45%) | 13.18 | 13.64 | 3.47M |
| 2025-10-30 | 14.21 | 13.66 | ↓$0.55 (-3.87%) | 13.64 | 14.37 | 3.02M |
| 2025-10-29 | 14.57 | 14.34 | ↓$0.23 (-1.58%) | 14.06 | 14.61 | 2.12M |
| 2025-10-28 | 14.25 | 14.62 | ↑$0.38 (2.63%) | 14.19 | 14.81 | 2.69M |
| 2025-10-27 | 15.06 | 14.35 | ↓$0.71 (-4.71%) | 14.33 | 15.15 | 2.85M |
| 2025-10-24 | 15.47 | 15.14 | ↓$0.33 (-2.13%) | 15.12 | 15.56 | 2.10M |
Create an account or log in to view more rows.
$GO Buying more
$GO I love you!
$GO just hold no panic
$GO the bulls in here
$GO it begins tomorrow
$GO make it rain
let’s see some green
$GO gonna take my L with this one
$GO lock and load
$GO what calls are you guys jacked to the tits on?
$GO Waiting waiting waiting — you know for what !!! Announcement!!!