Grocery Outlet Holding Co... (GO)
NASDAQ: GO
· Real-Time Price · USD
16.47
0.29 (1.79%)
At close: Oct 03, 2025, 3:59 PM
16.15
-1.94%
After-hours: Oct 03, 2025, 06:50 PM EDT
GO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.19 | 16.59 | 16.07 | 16.47 | 16.47 | 1.79% | 2,404,812 |
| Oct 2, 2025 | 16.18 | 16.36 | 15.81 | 16.18 | 16.18 | -0.12% | 1,978,157 |
| Oct 1, 2025 | 16.50 | 16.84 | 15.72 | 16.20 | 16.20 | 0.93% | 4,266,767 |
| Sep 30, 2025 | 16.09 | 16.32 | 15.96 | 16.05 | 16.05 | 0.06% | 2,460,442 |
| Sep 29, 2025 | 15.86 | 16.11 | 15.51 | 16.04 | 16.04 | 1.26% | 3,721,701 |
| Sep 26, 2025 | 15.31 | 16.06 | 15.07 | 15.84 | 15.84 | 2.79% | 3,435,562 |
| Sep 25, 2025 | 15.46 | 15.97 | 15.39 | 15.41 | 15.41 | -0.90% | 5,334,106 |
| Sep 24, 2025 | 15.24 | 15.98 | 15.24 | 15.55 | 15.55 | 1.77% | 2,931,500 |
| Sep 23, 2025 | 15.66 | 15.66 | 15.26 | 15.28 | 15.28 | -2.05% | 1,962,900 |
| Sep 22, 2025 | 16.34 | 16.37 | 15.45 | 15.60 | 15.60 | -5.74% | 3,718,817 |
| Sep 19, 2025 | 16.94 | 16.99 | 16.38 | 16.55 | 16.55 | -2.47% | 5,849,944 |
| Sep 18, 2025 | 16.65 | 17.27 | 16.62 | 16.97 | 16.97 | 0.83% | 1,872,323 |
| Sep 17, 2025 | 16.83 | 17.27 | 16.64 | 16.83 | 16.83 | 0.42% | 2,543,114 |
| Sep 16, 2025 | 16.77 | 16.94 | 16.52 | 16.76 | 16.76 | 0.30% | 2,927,254 |
| Sep 15, 2025 | 17.74 | 17.78 | 16.66 | 16.71 | 16.71 | -5.97% | 2,385,099 |
| Sep 12, 2025 | 17.76 | 17.93 | 17.43 | 17.77 | 17.77 | -0.22% | 1,721,600 |
| Sep 11, 2025 | 17.57 | 17.95 | 17.49 | 17.81 | 17.81 | 1.42% | 2,232,400 |
| Sep 10, 2025 | 17.45 | 17.57 | 17.23 | 17.56 | 17.56 | 0.00% | 2,509,135 |
| Sep 9, 2025 | 17.71 | 17.78 | 17.32 | 17.56 | 17.56 | -1.84% | 3,592,500 |
| Sep 8, 2025 | 18.13 | 18.22 | 17.75 | 17.89 | 17.89 | -2.35% | 1,761,242 |
Page 1 of 80