NasdaqGS - Nasdaq Real Time Price USD

Grocery Outlet Holding Corp. (GO)

13.90
-0.23
(-1.66%)
As of 11:36:26 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 202514.1114.1313.8713.9013.90413,690
May 19, 202514.1414.2713.9914.1314.132,440,600
May 16, 202513.8814.2913.7814.2214.223,161,600
May 15, 202513.4714.0013.2913.9713.973,176,400
May 14, 202513.6713.8213.3613.4813.483,809,000
May 13, 202514.3014.4013.6713.7113.714,967,400
May 12, 202514.7314.7413.7814.1814.185,528,300
May 9, 202514.9014.9814.2614.4014.404,484,100
May 8, 202515.3415.5214.8814.9814.985,560,100
May 7, 202516.4716.4714.7515.3315.337,404,600
May 6, 202516.2016.5316.0216.3316.336,050,400
May 5, 202516.5116.7516.1716.3016.305,675,500
May 2, 202516.8216.8516.3916.4816.483,250,700
May 1, 202516.6716.9716.4716.7016.703,566,900
Apr 30, 202516.6916.8816.2416.7916.793,686,400
Apr 29, 202516.0116.8515.9016.7216.723,406,600
Apr 28, 202515.8916.0615.5816.0316.034,428,000
Apr 25, 202515.8416.1115.4015.6915.694,094,300
Apr 24, 202515.7315.9515.5615.8415.842,605,700
Apr 23, 202516.1216.3115.7015.8215.824,023,800
Apr 22, 202515.7216.1815.0916.1216.123,726,900
Apr 21, 202515.2215.8515.2215.7415.743,883,400
Apr 17, 202514.4715.3014.3615.1615.163,190,900
Apr 16, 202514.6615.3914.5514.6414.642,998,200
Apr 15, 202514.0714.2213.6413.9013.902,396,700
Apr 14, 202514.2714.5614.0514.2414.244,143,800
Apr 11, 202514.2614.2813.5214.1614.163,362,900
Apr 10, 202513.7914.4413.6414.2114.213,126,800
Apr 9, 202513.2614.2913.2613.8613.863,329,800
Apr 8, 202514.0014.0013.2113.4813.483,149,300
Apr 7, 202513.1814.3513.1113.8413.844,673,600
Apr 4, 202513.4314.2213.4013.7013.705,951,500
Apr 3, 202513.6014.2313.4813.8913.893,826,800
Apr 2, 202513.7914.2913.6713.7213.723,107,500
Apr 1, 202513.9814.1613.6313.8513.851,968,500
Mar 31, 202513.4414.0313.2613.9813.982,128,900
Mar 28, 202512.9113.2812.7313.2513.252,321,800
Mar 27, 202512.9713.1912.7512.9712.972,223,600
Mar 26, 202512.2612.9712.1312.9012.901,812,800
Mar 25, 202512.8512.8912.1912.2112.211,516,000
Mar 24, 202512.7612.9712.6912.8212.821,356,600
Mar 21, 202512.4012.8212.2212.6812.683,251,700
Mar 20, 202512.3912.6612.2212.6312.631,517,300
Mar 19, 202512.7412.8912.4512.5512.551,395,300
Mar 18, 202512.8412.8912.5312.8312.831,443,600
Mar 17, 202512.0313.0612.0312.9512.951,897,800
Mar 14, 202512.2412.5211.9011.9911.991,719,200
Mar 13, 202512.3312.5011.8112.4312.432,832,100
Mar 12, 202512.8412.8511.7612.2612.264,072,700
Mar 11, 202513.5013.5512.8312.8812.882,838,400
Mar 10, 202513.0013.5512.6113.4613.464,768,400
Mar 7, 202511.5313.2311.4613.1013.104,491,100
Mar 6, 202511.4211.6911.1911.5311.532,395,700
Mar 5, 202511.3211.5311.0911.4711.472,997,100
Mar 4, 202511.4511.5811.0111.3211.323,815,000
Mar 3, 202511.8511.9911.2211.3311.333,012,400
Feb 28, 202512.3312.5111.7011.8711.874,217,500
Feb 27, 202511.1611.8411.0211.8311.835,922,300
Feb 26, 202511.0511.7110.2610.9910.9915,272,900
Feb 25, 202515.8516.2215.6815.7415.742,919,500
Feb 24, 202515.7216.0815.1315.8015.802,735,000
Feb 21, 202515.9716.2315.5115.6815.682,570,600
Feb 20, 202515.9716.3515.8015.9015.901,664,700
Feb 19, 202516.0216.3315.9016.0016.001,956,500
Feb 18, 202516.6816.9015.8016.0416.042,172,500
Feb 14, 202517.3717.4816.6616.6816.681,493,800
Feb 13, 202516.9117.5416.8117.2717.271,603,200
Feb 12, 202516.7117.1216.5616.8516.851,698,400
Feb 11, 202517.2117.6916.6516.9016.902,141,900
Feb 10, 202516.9017.4016.3917.3717.373,278,800
Feb 7, 202517.3417.3716.4316.7916.791,788,900
Feb 6, 202517.1517.6517.1517.3117.311,818,700
Feb 5, 202517.1017.3116.8217.2017.201,916,300
Feb 4, 202516.6817.2316.5117.0817.081,613,900
Feb 3, 202515.7016.7315.7016.5216.522,189,300
Jan 31, 202516.2016.6315.9616.1916.192,640,800
Jan 30, 202516.7916.9415.9916.1416.143,064,500
Jan 29, 202516.9816.9816.2216.7716.772,421,400
Jan 28, 202516.8317.2016.7816.9816.981,207,900
Jan 27, 202516.5017.1316.4416.9016.902,125,400
Jan 24, 202515.2516.3514.9816.3216.322,548,200
Jan 23, 202515.0815.2114.7715.1115.112,163,600
Jan 22, 202515.7316.0415.0715.2115.211,909,800
Jan 21, 202516.0016.2515.8615.9515.951,223,400
Jan 17, 202516.1916.4115.6415.9515.951,224,100
Jan 16, 202515.9216.1815.5215.9915.991,751,300
Jan 15, 202516.5016.7215.9115.9415.941,950,700
Jan 14, 202516.7216.7315.8216.3416.341,811,800
Jan 13, 202516.4017.2416.1416.7316.731,692,800
Jan 10, 202516.1316.8416.0016.5016.501,607,600
Jan 8, 202516.2916.4115.8516.3216.321,306,300
Jan 7, 202516.3516.5715.6916.2716.271,655,400
Jan 6, 202515.9216.4415.6116.3116.312,315,200
Jan 3, 202516.3616.5515.5015.6715.671,269,100
Jan 2, 202515.8516.3315.7016.3016.301,466,500
Dec 31, 202415.1515.8815.1415.6115.611,895,600
Dec 30, 202415.4415.5215.0315.0515.051,524,500
Dec 27, 202415.8515.8815.1315.4715.471,396,500
Dec 26, 202415.6116.0115.4015.9815.98939,400
Dec 24, 202415.7216.0015.4315.7615.76458,100
Dec 23, 202416.7116.7515.6715.7115.711,466,300
Dec 20, 202416.3917.2916.3916.7316.732,557,700
Dec 19, 202416.6217.0016.2716.6016.601,502,800
Dec 18, 202417.0017.2816.4516.5416.541,487,600
Dec 17, 202417.3717.5016.9917.0617.061,732,000
Dec 16, 202418.8218.9017.3817.4017.401,906,200
Dec 13, 202419.0619.6818.6819.1119.111,214,400
Dec 12, 202418.9219.3218.7519.1719.17979,600
Dec 11, 202419.6019.8918.8118.8618.861,127,500
Dec 10, 202419.3519.9719.0019.5919.59934,100
Dec 9, 202419.2519.9319.2219.3519.351,212,800
Dec 6, 202419.1419.2418.5819.1219.121,576,900
Dec 5, 202419.7819.8918.7618.7718.771,259,800
Dec 4, 202419.6720.0819.6019.6919.691,078,100
Dec 3, 202419.8420.1519.7819.8019.801,594,800
Dec 2, 202420.8520.8819.7419.9819.982,114,500
Nov 29, 202421.5621.5620.5721.0021.001,258,800
Nov 27, 202421.4221.6720.9521.2521.251,824,500
Nov 26, 202420.8221.2720.5921.1621.161,911,000
Nov 25, 202420.0021.4419.9520.8820.883,296,800
Nov 22, 202418.6419.6918.5319.5419.542,632,700
Nov 21, 202418.4618.8517.9218.6518.652,081,000
Nov 20, 202418.2918.5218.0918.4418.441,611,500
Nov 19, 202418.6518.7917.7318.6318.632,457,000
Nov 18, 202417.8218.2117.5117.8617.861,760,000
Nov 15, 202418.3018.3817.7217.8217.822,060,900
Nov 14, 202418.9719.2617.7618.1118.112,299,300
Nov 13, 202419.1519.5019.0319.1119.111,784,900
Nov 12, 202418.6319.4518.5119.0719.072,814,400
Nov 11, 202418.1118.9818.0618.7718.772,717,500
Nov 8, 202417.3017.9516.8317.8017.803,080,100
Nov 7, 202416.0317.2716.0317.1917.194,256,000
Nov 6, 202415.5316.9515.5316.1116.115,573,500
Nov 5, 202414.3814.8114.3014.5614.562,334,200
Nov 4, 202414.8915.3014.3814.4114.412,291,800
Nov 1, 202414.4715.1014.2215.0515.053,442,900
Oct 31, 202413.8614.5513.6114.3014.303,306,900
Oct 30, 202415.7915.8613.6013.9013.907,392,600
Oct 29, 202416.8417.1216.5116.6116.611,458,500
Oct 28, 202416.7717.0016.6316.8416.841,083,400
Oct 25, 202416.6217.0516.5916.7716.771,250,600
Oct 24, 202416.7716.9116.3816.4416.441,586,400
Oct 23, 202416.7516.9116.4716.7216.722,037,600
Oct 22, 202416.8816.9716.3516.7216.721,307,800
Oct 21, 202417.2717.3216.9016.9516.951,731,700
Oct 18, 202417.4717.5317.1917.3617.361,536,400
Oct 17, 202416.9017.5316.9017.5217.522,432,000
Oct 16, 202416.5016.9516.4216.8716.871,824,900
Oct 15, 202415.9016.4615.9016.4516.452,166,600
Oct 14, 202416.0316.1315.6515.8315.832,589,100
Oct 11, 202415.8216.1815.8016.0616.063,146,900
Oct 10, 202415.9315.9915.1815.7215.722,600,200
Oct 9, 202416.3116.4716.0516.1616.161,290,700
Oct 8, 202416.0616.3315.9316.2516.251,050,000
Oct 7, 202416.5216.5816.0016.1816.181,362,900
Oct 4, 202416.4617.1116.3616.5816.581,800,000
Oct 3, 202416.7516.8216.0216.1916.192,328,000
Oct 2, 202417.3317.4316.7516.8016.801,418,300
Oct 1, 202417.4317.5817.2017.3417.341,181,700
Sep 30, 202417.6717.9917.4717.5517.552,435,800
Sep 27, 202417.2617.9317.1517.6717.671,547,300
Sep 26, 202416.3817.2416.3117.0817.082,320,800
Sep 25, 202416.3016.4815.9016.2516.251,447,200
Sep 24, 202416.3716.6416.2616.2816.281,843,400
Sep 23, 202415.9216.3915.8416.2816.281,793,000
Sep 20, 202416.2716.2715.7215.9715.973,297,700
Sep 19, 202416.5016.6816.0716.2916.292,784,700
Sep 18, 202416.8016.9116.3116.4716.471,599,400
Sep 17, 202416.9817.2416.7116.8316.831,888,200
Sep 16, 202416.7316.9316.3816.8616.862,064,700
Sep 13, 202416.4216.7516.2816.4416.441,727,100
Sep 12, 202416.5516.6516.0616.2716.272,378,200
Sep 11, 202416.6616.9116.3316.4916.491,567,000
Sep 10, 202416.9617.0816.6516.7416.741,198,900
Sep 9, 202417.3417.3916.9016.9516.951,214,500
Sep 6, 202416.9917.4416.8617.3417.341,525,800
Sep 5, 202418.0418.1016.8817.0017.001,928,700
Sep 4, 202417.9218.3417.7018.0318.031,755,100
Sep 3, 202418.9419.0317.6117.9217.921,829,300
Aug 30, 202418.5318.9718.5318.9418.941,391,900
Aug 29, 202419.2419.2518.4118.4418.441,465,900
Aug 28, 202418.8319.3118.6719.3019.301,484,400
Aug 27, 202417.8118.8517.6418.8318.831,787,700
Aug 26, 202417.8017.9217.5717.7917.791,135,700
Aug 23, 202417.6517.9317.4617.7317.731,617,400
Aug 22, 202418.2518.2817.6617.7117.712,250,400
Aug 21, 202418.9119.0718.2418.2518.252,833,800
Aug 20, 202418.6718.9818.4718.8818.881,533,600
Aug 19, 202418.8619.0218.7118.7618.761,304,200
Aug 16, 202418.8019.1118.6518.8618.861,385,200
Aug 15, 202419.7420.0018.8118.8418.841,221,200
Aug 14, 202419.4719.6019.0319.1619.16989,500
Aug 13, 202419.0719.3518.8019.2519.251,185,100
Aug 12, 202419.4519.4918.7119.0819.082,622,000
Aug 9, 202419.9019.9019.3719.6019.602,039,200
Aug 8, 202419.8120.2319.2219.7319.731,629,500
Aug 7, 202420.0521.0019.2519.6319.636,349,000
Aug 6, 202418.4318.7018.2518.5418.542,650,400
Aug 5, 202418.5018.5618.1618.2818.282,526,000
Aug 2, 202419.0719.2718.7718.8318.831,575,900
Aug 1, 202419.5619.9319.0219.2119.213,289,800
Jul 31, 202420.3820.5019.0419.5619.565,226,100
Jul 30, 202420.7521.1520.6321.0721.071,535,600
Jul 29, 202420.9321.3320.7420.8620.862,675,600
Jul 26, 202419.9120.8019.8220.8020.802,329,800
Jul 25, 202418.8719.8018.7919.7819.782,696,600
Jul 24, 202419.4819.5018.8218.8518.852,898,000
Jul 23, 202420.3620.3819.4819.5019.502,839,100
Jul 22, 202421.4821.5020.3220.3620.362,358,500
Jul 19, 202421.2921.6121.0321.5721.571,407,100
Jul 18, 202421.7521.8321.1221.3321.331,810,800
Jul 17, 202420.8921.6520.8221.1921.191,757,200
Jul 16, 202420.7921.1920.5820.8920.892,638,300
Jul 15, 202421.1521.2620.7020.7520.752,113,000
Jul 12, 202421.2821.6120.9521.2021.201,773,900
Jul 11, 202421.2921.7221.1121.1521.151,716,500
Jul 10, 202421.5421.7821.0621.1021.101,513,300
Jul 9, 202421.7422.0621.3521.6121.611,128,500
Jul 8, 202422.2022.2221.5021.7121.711,482,200
Jul 5, 202421.5622.0521.3622.0122.011,575,600
Jul 3, 202422.0022.1321.4821.4921.49811,100
Jul 2, 202422.1522.2921.7822.0022.00865,700
Jul 1, 202422.1722.5521.9122.0522.051,310,400
Jun 28, 202422.1622.3121.9922.1222.121,471,900
Jun 27, 202422.1322.3021.7422.0922.091,240,200
Jun 26, 202421.9122.3121.7322.2722.271,292,500
Jun 25, 202421.8122.0721.4222.0122.011,737,600
Jun 24, 202421.1522.2021.1321.9621.962,251,000
Jun 21, 202421.0221.3220.4421.2221.2221,517,300
Jun 20, 202420.8521.2020.7220.9220.921,337,000
Jun 18, 202421.0021.1020.5920.8620.861,150,900
Jun 17, 202420.6521.1420.6520.9120.911,323,400
Jun 14, 202420.4220.6920.1820.6520.651,266,500
Jun 13, 202420.7020.8320.4020.5220.521,117,100
Jun 12, 202420.7321.1520.5720.7020.701,370,200
Jun 11, 202421.0221.1220.3920.5320.531,546,800
Jun 10, 202421.0421.6620.7621.1421.141,848,800
Jun 7, 202421.2821.3820.8320.9120.911,280,500
Jun 6, 202421.2121.4721.0321.3721.371,323,500
Jun 5, 202421.0821.4921.0821.2721.271,339,300
Jun 4, 202422.0122.0121.0021.0821.081,518,400
Jun 3, 202421.9922.1721.7422.0522.051,550,000
May 31, 202421.4722.0721.2921.9921.991,572,000
May 30, 202421.5021.7221.2921.4521.45943,800
May 29, 202421.9522.1421.3021.4221.42832,600
May 28, 202422.6322.7822.0022.0022.001,304,500
May 24, 202422.7122.9122.4822.6222.621,056,100
May 23, 202422.8023.0622.5022.6522.651,612,600
May 22, 202422.7923.2522.7222.8422.841,368,800
May 21, 202422.3823.1222.3023.0023.002,971,800
May 20, 202422.4622.5721.5021.9821.981,918,000

Related Tickers

WMK Weis Markets, Inc.
76.21
+0.24%
 
VLGEA Village Super Market, Inc.
36.53
-1.23%
 
ACI Albertsons Companies, Inc.
22.05
+0.94%
 
NGVC Natural Grocers by Vitamin Cottage, Inc.
51.00
-0.43%
 
IMKTA Ingles Markets, Incorporated
61.63
-0.56%
 
SFM Sprouts Farmers Market, Inc.
168.62
-0.18%
 
KR The Kroger Co.
70.14
+1.71%
 
DNUT Krispy Kreme, Inc.
3.1250
-0.16%
 
DDL Dingdong (Cayman) Limited
2.2490
-2.22%
 
ADRNY Koninklijke Ahold Delhaize N.V.
42.58
+1.50%