NasdaqGS - Nasdaq Real Time Price • USD
Grocery Outlet Holding Corp. (GO)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:51 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 21.85 | 22.81 | 21.85 | 22.47 | 22.47 | 2,206,800 |
May 16, 2024 | 21.12 | 22.00 | 20.88 | 21.82 | 21.82 | 2,547,400 |
May 15, 2024 | 20.71 | 21.13 | 20.42 | 20.91 | 20.91 | 4,083,800 |
May 14, 2024 | 20.19 | 20.73 | 19.91 | 20.43 | 20.43 | 5,238,500 |
May 13, 2024 | 20.92 | 21.23 | 19.73 | 19.77 | 19.77 | 2,821,400 |
May 10, 2024 | 20.77 | 21.12 | 20.16 | 20.89 | 20.89 | 2,506,100 |
May 9, 2024 | 21.01 | 21.39 | 20.60 | 20.92 | 20.92 | 3,052,000 |
May 8, 2024 | 20.85 | 21.68 | 19.73 | 20.88 | 20.88 | 10,717,600 |
May 7, 2024 | 25.88 | 26.20 | 25.73 | 25.90 | 25.90 | 2,322,900 |
May 6, 2024 | 25.90 | 26.05 | 25.54 | 25.81 | 25.81 | 777,400 |
May 3, 2024 | 25.86 | 26.06 | 25.38 | 25.71 | 25.71 | 1,057,600 |
May 2, 2024 | 25.68 | 26.25 | 25.68 | 25.81 | 25.81 | 1,083,000 |
May 1, 2024 | 25.91 | 26.01 | 25.54 | 25.56 | 25.56 | 1,045,800 |
Apr 30, 2024 | 25.75 | 26.35 | 25.56 | 25.97 | 25.97 | 1,045,300 |
Apr 29, 2024 | 26.23 | 26.55 | 25.76 | 25.78 | 25.78 | 1,160,500 |
Apr 26, 2024 | 27.13 | 27.36 | 26.14 | 26.17 | 26.17 | 1,308,300 |
Apr 25, 2024 | 27.36 | 27.64 | 27.10 | 27.19 | 27.19 | 909,300 |
Apr 24, 2024 | 27.11 | 27.45 | 26.98 | 27.36 | 27.36 | 1,010,600 |
Apr 23, 2024 | 27.44 | 27.56 | 27.19 | 27.19 | 27.19 | 972,500 |
Apr 22, 2024 | 27.09 | 27.49 | 26.89 | 27.44 | 27.44 | 1,232,200 |
Apr 19, 2024 | 26.45 | 26.98 | 26.34 | 26.97 | 26.97 | 923,600 |
Apr 18, 2024 | 26.66 | 26.90 | 26.43 | 26.47 | 26.47 | 946,700 |
Apr 17, 2024 | 27.15 | 27.15 | 26.43 | 26.56 | 26.56 | 1,181,400 |
Apr 16, 2024 | 26.37 | 27.10 | 26.37 | 26.91 | 26.91 | 1,427,100 |
Apr 15, 2024 | 26.51 | 27.03 | 26.39 | 26.49 | 26.49 | 1,374,200 |
Apr 12, 2024 | 27.20 | 27.20 | 26.27 | 26.29 | 26.29 | 859,100 |
Apr 11, 2024 | 27.34 | 27.65 | 27.00 | 27.24 | 27.24 | 835,200 |
Apr 10, 2024 | 27.01 | 27.50 | 27.00 | 27.27 | 27.27 | 2,020,400 |
Apr 9, 2024 | 26.93 | 27.42 | 26.93 | 27.30 | 27.30 | 1,165,000 |
Apr 8, 2024 | 26.99 | 27.26 | 26.90 | 27.01 | 27.01 | 1,053,300 |
Apr 5, 2024 | 26.54 | 26.85 | 26.46 | 26.82 | 26.82 | 719,400 |
Apr 4, 2024 | 26.66 | 26.94 | 26.46 | 26.68 | 26.68 | 1,126,900 |
Apr 3, 2024 | 27.72 | 27.72 | 26.56 | 26.59 | 26.59 | 1,739,000 |
Apr 2, 2024 | 28.60 | 28.60 | 27.81 | 27.84 | 27.84 | 1,614,600 |
Apr 1, 2024 | 28.66 | 28.98 | 28.51 | 28.67 | 28.67 | 1,059,800 |
Mar 28, 2024 | 28.97 | 29.10 | 28.44 | 28.78 | 28.78 | 1,277,100 |
Mar 27, 2024 | 28.73 | 29.13 | 28.49 | 29.00 | 29.00 | 1,267,800 |
Mar 26, 2024 | 27.72 | 27.94 | 27.54 | 27.86 | 27.86 | 1,092,800 |
Mar 25, 2024 | 28.31 | 28.48 | 27.48 | 27.70 | 27.70 | 849,200 |
Mar 22, 2024 | 28.44 | 28.67 | 28.13 | 28.22 | 28.22 | 1,165,000 |
Mar 21, 2024 | 28.24 | 28.92 | 28.18 | 28.49 | 28.49 | 1,751,000 |
Mar 20, 2024 | 28.00 | 28.43 | 27.79 | 28.18 | 28.18 | 1,728,100 |
Mar 19, 2024 | 27.77 | 28.13 | 27.53 | 28.02 | 28.02 | 1,989,900 |
Mar 18, 2024 | 26.61 | 27.89 | 26.54 | 27.85 | 27.85 | 1,747,300 |
Mar 15, 2024 | 26.66 | 26.99 | 26.53 | 26.82 | 26.82 | 2,369,700 |
Mar 14, 2024 | 26.94 | 27.02 | 26.22 | 26.70 | 26.70 | 1,242,800 |
Mar 13, 2024 | 26.44 | 26.85 | 26.35 | 26.80 | 26.80 | 814,200 |
Mar 12, 2024 | 26.23 | 27.00 | 26.23 | 26.62 | 26.62 | 1,134,000 |
Mar 11, 2024 | 25.96 | 26.91 | 25.64 | 26.38 | 26.38 | 954,400 |
Mar 8, 2024 | 26.23 | 26.37 | 25.61 | 25.93 | 25.93 | 979,700 |
Mar 7, 2024 | 26.18 | 26.40 | 26.14 | 26.37 | 26.37 | 798,600 |
Mar 6, 2024 | 26.85 | 26.85 | 25.95 | 26.05 | 26.05 | 1,106,600 |
Mar 5, 2024 | 26.22 | 26.94 | 25.97 | 26.77 | 26.77 | 1,269,200 |
Mar 4, 2024 | 26.24 | 26.98 | 26.07 | 26.16 | 26.16 | 1,596,600 |
Mar 1, 2024 | 25.84 | 26.82 | 25.78 | 26.38 | 26.38 | 1,545,200 |
Feb 29, 2024 | 26.42 | 26.79 | 25.52 | 25.79 | 25.79 | 1,971,700 |
Feb 28, 2024 | 28.36 | 29.19 | 26.06 | 26.15 | 26.15 | 3,539,700 |
Feb 27, 2024 | 26.37 | 26.66 | 26.00 | 26.47 | 26.47 | 1,246,200 |
Feb 26, 2024 | 26.03 | 26.11 | 25.77 | 26.00 | 26.00 | 1,389,200 |
Feb 23, 2024 | 25.90 | 26.07 | 25.75 | 25.99 | 25.99 | 929,300 |
Feb 22, 2024 | 25.86 | 25.99 | 25.30 | 25.81 | 25.81 | 1,134,200 |
Feb 21, 2024 | 25.97 | 26.14 | 25.82 | 25.90 | 25.90 | 862,600 |
Feb 20, 2024 | 25.97 | 26.21 | 25.76 | 25.99 | 25.99 | 1,024,700 |
Feb 16, 2024 | 26.72 | 26.79 | 25.84 | 25.89 | 25.89 | 2,012,800 |
Feb 15, 2024 | 26.28 | 26.59 | 26.20 | 26.58 | 26.58 | 863,400 |
Feb 14, 2024 | 26.28 | 26.28 | 25.64 | 26.25 | 26.25 | 995,200 |
Feb 13, 2024 | 25.80 | 26.19 | 25.65 | 26.02 | 26.02 | 1,161,800 |
Feb 12, 2024 | 25.61 | 25.93 | 25.51 | 25.90 | 25.90 | 831,500 |
Feb 9, 2024 | 25.15 | 25.63 | 25.15 | 25.55 | 25.55 | 1,074,100 |
Feb 8, 2024 | 24.76 | 25.40 | 24.70 | 25.13 | 25.13 | 1,071,700 |
Feb 7, 2024 | 24.22 | 24.89 | 24.20 | 24.75 | 24.75 | 1,243,500 |
Feb 6, 2024 | 23.77 | 24.13 | 23.41 | 24.10 | 24.10 | 1,558,800 |
Feb 5, 2024 | 24.65 | 24.67 | 23.87 | 23.90 | 23.90 | 1,166,900 |
Feb 2, 2024 | 24.79 | 24.81 | 24.19 | 24.69 | 24.69 | 1,574,700 |
Feb 1, 2024 | 24.87 | 25.02 | 24.45 | 24.86 | 24.86 | 1,755,800 |
Jan 31, 2024 | 25.51 | 25.69 | 24.75 | 24.78 | 24.78 | 958,700 |
Jan 30, 2024 | 25.25 | 25.58 | 24.91 | 25.48 | 25.48 | 714,200 |
Jan 29, 2024 | 25.41 | 25.55 | 25.22 | 25.32 | 25.32 | 912,700 |
Jan 26, 2024 | 25.42 | 25.63 | 25.24 | 25.35 | 25.35 | 908,200 |
Jan 25, 2024 | 25.46 | 25.68 | 24.95 | 25.43 | 25.43 | 913,000 |
Jan 24, 2024 | 25.57 | 25.86 | 25.36 | 25.38 | 25.38 | 944,600 |
Jan 23, 2024 | 25.60 | 25.85 | 25.36 | 25.46 | 25.46 | 941,100 |
Jan 22, 2024 | 25.96 | 26.02 | 25.27 | 25.42 | 25.42 | 1,418,600 |
Jan 19, 2024 | 25.85 | 26.09 | 25.56 | 25.90 | 25.90 | 1,119,800 |
Jan 18, 2024 | 26.50 | 26.67 | 25.81 | 25.87 | 25.87 | 927,500 |
Jan 17, 2024 | 27.23 | 27.27 | 26.47 | 26.51 | 26.51 | 1,190,000 |
Jan 16, 2024 | 27.00 | 27.63 | 26.78 | 27.42 | 27.42 | 1,318,500 |
Jan 12, 2024 | 26.96 | 27.16 | 26.75 | 26.98 | 26.98 | 676,400 |
Jan 11, 2024 | 26.66 | 26.97 | 26.55 | 26.92 | 26.92 | 1,006,800 |
Jan 10, 2024 | 26.75 | 27.03 | 26.50 | 26.67 | 26.67 | 753,200 |
Jan 9, 2024 | 26.34 | 26.93 | 26.18 | 26.84 | 26.84 | 968,800 |
Jan 8, 2024 | 26.45 | 26.45 | 26.10 | 26.40 | 26.40 | 1,009,100 |
Jan 5, 2024 | 27.41 | 27.48 | 26.48 | 26.50 | 26.50 | 1,848,900 |
Jan 4, 2024 | 27.90 | 28.00 | 27.48 | 27.49 | 27.49 | 1,364,100 |
Jan 3, 2024 | 27.26 | 28.07 | 27.13 | 27.73 | 27.73 | 1,632,200 |
Jan 2, 2024 | 26.96 | 27.65 | 26.96 | 27.22 | 27.22 | 1,168,000 |
Dec 29, 2023 | 26.96 | 27.09 | 26.76 | 26.96 | 26.96 | 950,800 |
Dec 28, 2023 | 27.37 | 27.37 | 26.86 | 26.97 | 26.97 | 1,202,600 |
Dec 27, 2023 | 27.30 | 27.45 | 27.15 | 27.33 | 27.33 | 1,607,600 |
Dec 26, 2023 | 27.44 | 27.63 | 27.12 | 27.24 | 27.24 | 1,745,300 |
Dec 22, 2023 | 27.27 | 27.70 | 27.16 | 27.37 | 27.37 | 1,309,500 |
Dec 21, 2023 | 27.08 | 27.34 | 26.97 | 27.24 | 27.24 | 1,333,600 |
Dec 20, 2023 | 27.92 | 27.92 | 26.97 | 27.00 | 27.00 | 1,689,900 |
Dec 19, 2023 | 28.47 | 28.51 | 27.66 | 27.92 | 27.92 | 1,378,200 |
Dec 18, 2023 | 28.75 | 29.00 | 28.18 | 28.39 | 28.39 | 1,006,900 |
Dec 15, 2023 | 28.94 | 28.99 | 28.64 | 28.67 | 28.67 | 1,421,800 |
Dec 14, 2023 | 29.50 | 29.80 | 28.54 | 28.78 | 28.78 | 861,800 |
Dec 13, 2023 | 28.01 | 29.21 | 27.90 | 29.19 | 29.19 | 919,000 |
Dec 12, 2023 | 27.78 | 28.28 | 27.22 | 27.91 | 27.91 | 2,249,800 |
Dec 11, 2023 | 29.33 | 29.75 | 29.33 | 29.74 | 29.74 | 769,300 |
Dec 8, 2023 | 29.68 | 29.76 | 29.10 | 29.25 | 29.25 | 496,900 |
Dec 7, 2023 | 29.70 | 29.80 | 29.42 | 29.54 | 29.54 | 1,030,100 |
Dec 6, 2023 | 28.97 | 29.53 | 28.70 | 29.50 | 29.50 | 1,203,800 |
Dec 5, 2023 | 29.17 | 29.29 | 28.89 | 28.96 | 28.96 | 611,200 |
Dec 4, 2023 | 28.48 | 29.43 | 28.47 | 29.16 | 29.16 | 767,200 |
Dec 1, 2023 | 28.25 | 28.55 | 28.04 | 28.47 | 28.47 | 583,900 |
Nov 30, 2023 | 27.80 | 28.25 | 27.41 | 28.21 | 28.21 | 1,293,300 |
Nov 29, 2023 | 28.35 | 28.53 | 27.88 | 27.93 | 27.93 | 716,200 |
Nov 28, 2023 | 28.59 | 28.67 | 28.18 | 28.21 | 28.21 | 836,400 |
Nov 27, 2023 | 28.52 | 28.90 | 28.44 | 28.71 | 28.71 | 740,700 |
Nov 24, 2023 | 28.81 | 29.04 | 28.48 | 28.52 | 28.52 | 425,800 |
Nov 22, 2023 | 28.58 | 28.98 | 28.58 | 28.82 | 28.82 | 544,900 |
Nov 21, 2023 | 28.16 | 28.67 | 28.01 | 28.41 | 28.41 | 851,600 |
Nov 20, 2023 | 27.99 | 28.24 | 27.88 | 28.18 | 28.18 | 780,400 |
Nov 17, 2023 | 28.63 | 28.94 | 27.81 | 28.01 | 28.01 | 1,023,200 |
Nov 16, 2023 | 29.38 | 29.38 | 28.43 | 28.44 | 28.44 | 1,159,200 |
Nov 15, 2023 | 29.16 | 29.98 | 29.08 | 29.69 | 29.69 | 1,568,000 |
Nov 14, 2023 | 28.18 | 29.32 | 28.18 | 29.06 | 29.06 | 1,478,200 |
Nov 13, 2023 | 27.44 | 28.09 | 27.18 | 27.99 | 27.99 | 1,222,000 |
Nov 10, 2023 | 27.20 | 27.45 | 26.91 | 27.44 | 27.44 | 882,600 |
Nov 9, 2023 | 27.23 | 27.40 | 26.78 | 27.08 | 27.08 | 955,800 |
Nov 8, 2023 | 27.00 | 27.81 | 26.51 | 27.15 | 27.15 | 1,973,500 |
Nov 7, 2023 | 28.40 | 28.84 | 28.16 | 28.46 | 28.46 | 1,219,700 |
Nov 6, 2023 | 28.26 | 28.65 | 28.13 | 28.27 | 28.27 | 1,104,900 |
Nov 3, 2023 | 28.54 | 28.86 | 28.29 | 28.36 | 28.36 | 888,500 |
Nov 2, 2023 | 28.03 | 28.49 | 27.90 | 28.43 | 28.43 | 1,105,000 |
Nov 1, 2023 | 27.71 | 28.13 | 27.26 | 27.94 | 27.94 | 1,094,700 |
Oct 31, 2023 | 27.70 | 28.00 | 27.47 | 27.67 | 27.67 | 861,900 |
Oct 30, 2023 | 27.16 | 27.95 | 27.09 | 27.75 | 27.75 | 1,235,400 |
Oct 27, 2023 | 27.37 | 27.41 | 27.01 | 27.05 | 27.05 | 720,900 |
Oct 26, 2023 | 27.52 | 27.68 | 27.05 | 27.34 | 27.34 | 1,454,600 |
Oct 25, 2023 | 27.27 | 27.53 | 27.10 | 27.44 | 27.44 | 724,200 |
Oct 24, 2023 | 27.48 | 27.67 | 27.18 | 27.27 | 27.27 | 724,500 |
Oct 23, 2023 | 27.56 | 27.76 | 27.18 | 27.31 | 27.31 | 1,209,700 |
Oct 20, 2023 | 27.68 | 27.82 | 27.47 | 27.58 | 27.58 | 507,500 |
Oct 19, 2023 | 27.80 | 27.85 | 27.34 | 27.43 | 27.43 | 762,500 |
Oct 18, 2023 | 28.13 | 28.21 | 27.72 | 27.87 | 27.87 | 587,600 |
Oct 17, 2023 | 27.49 | 28.54 | 27.49 | 28.13 | 28.13 | 853,700 |
Oct 16, 2023 | 27.67 | 27.99 | 27.51 | 27.51 | 27.51 | 535,500 |
Oct 13, 2023 | 26.92 | 27.68 | 26.78 | 27.52 | 27.52 | 866,000 |
Oct 12, 2023 | 26.83 | 26.96 | 26.47 | 26.84 | 26.84 | 823,600 |
Oct 11, 2023 | 27.36 | 27.37 | 26.68 | 26.80 | 26.80 | 856,300 |
Oct 10, 2023 | 26.33 | 27.31 | 26.33 | 27.30 | 27.30 | 1,452,400 |
Oct 9, 2023 | 27.11 | 27.14 | 26.16 | 26.34 | 26.34 | 1,355,100 |
Oct 6, 2023 | 28.23 | 28.27 | 27.26 | 27.29 | 27.29 | 988,500 |
Oct 5, 2023 | 28.45 | 28.52 | 28.16 | 28.24 | 28.24 | 560,800 |
Oct 4, 2023 | 28.55 | 28.75 | 28.17 | 28.55 | 28.55 | 851,000 |
Oct 3, 2023 | 28.54 | 28.77 | 28.39 | 28.45 | 28.45 | 1,122,800 |
Oct 2, 2023 | 28.83 | 29.28 | 28.53 | 28.67 | 28.67 | 918,100 |
Sep 29, 2023 | 29.07 | 29.22 | 28.72 | 28.85 | 28.85 | 749,700 |
Sep 28, 2023 | 28.93 | 29.13 | 28.79 | 28.94 | 28.94 | 666,300 |
Sep 27, 2023 | 28.93 | 29.03 | 28.54 | 28.86 | 28.86 | 650,400 |
Sep 26, 2023 | 29.27 | 29.33 | 28.73 | 28.85 | 28.85 | 667,900 |
Sep 25, 2023 | 28.77 | 29.34 | 28.65 | 29.32 | 29.32 | 603,400 |
Sep 22, 2023 | 28.42 | 28.94 | 28.19 | 28.80 | 28.80 | 855,600 |
Sep 21, 2023 | 29.54 | 29.63 | 28.39 | 28.41 | 28.41 | 1,043,300 |
Sep 20, 2023 | 29.08 | 29.76 | 28.69 | 29.58 | 29.58 | 1,456,600 |
Sep 19, 2023 | 29.20 | 29.28 | 28.44 | 28.64 | 28.64 | 1,418,400 |
Sep 18, 2023 | 30.07 | 30.23 | 29.07 | 29.23 | 29.23 | 1,312,500 |
Sep 15, 2023 | 29.95 | 30.33 | 29.76 | 30.09 | 30.09 | 2,385,100 |
Sep 14, 2023 | 29.93 | 30.21 | 29.84 | 30.01 | 30.01 | 872,700 |
Sep 13, 2023 | 30.41 | 30.41 | 29.78 | 29.90 | 29.90 | 847,800 |
Sep 12, 2023 | 30.44 | 30.48 | 29.92 | 30.11 | 30.11 | 762,500 |
Sep 11, 2023 | 30.68 | 30.72 | 30.32 | 30.38 | 30.38 | 694,400 |
Sep 8, 2023 | 30.31 | 30.76 | 30.26 | 30.68 | 30.68 | 669,400 |
Sep 7, 2023 | 30.09 | 30.41 | 29.98 | 30.26 | 30.26 | 1,326,200 |
Sep 6, 2023 | 30.37 | 30.50 | 29.86 | 30.01 | 30.01 | 908,400 |
Sep 5, 2023 | 30.56 | 31.19 | 30.38 | 30.46 | 30.46 | 1,295,900 |
Sep 1, 2023 | 30.75 | 30.85 | 30.38 | 30.57 | 30.57 | 810,800 |
Aug 31, 2023 | 30.83 | 31.29 | 30.70 | 30.85 | 30.85 | 1,119,000 |
Aug 30, 2023 | 31.03 | 31.44 | 30.91 | 31.01 | 31.01 | 971,300 |
Aug 29, 2023 | 31.46 | 31.64 | 30.75 | 31.03 | 31.03 | 1,091,100 |
Aug 28, 2023 | 32.41 | 32.49 | 31.43 | 31.56 | 31.56 | 735,200 |
Aug 25, 2023 | 32.11 | 32.47 | 32.01 | 32.46 | 32.46 | 635,500 |
Aug 24, 2023 | 32.18 | 32.47 | 31.82 | 31.92 | 31.92 | 723,400 |
Aug 23, 2023 | 31.91 | 32.35 | 31.60 | 32.33 | 32.33 | 931,900 |
Aug 22, 2023 | 32.35 | 32.47 | 31.65 | 32.12 | 32.12 | 1,505,600 |
Aug 21, 2023 | 33.74 | 33.79 | 32.57 | 32.61 | 32.61 | 916,700 |
Aug 18, 2023 | 33.16 | 33.77 | 32.97 | 33.70 | 33.70 | 891,600 |
Aug 17, 2023 | 33.91 | 34.09 | 32.82 | 33.25 | 33.25 | 1,253,700 |
Aug 16, 2023 | 34.13 | 34.36 | 33.85 | 33.90 | 33.90 | 934,800 |
Aug 15, 2023 | 33.91 | 34.11 | 33.71 | 33.98 | 33.98 | 1,649,900 |
Aug 14, 2023 | 34.16 | 34.51 | 33.51 | 33.88 | 33.88 | 1,157,600 |
Aug 11, 2023 | 34.77 | 34.86 | 34.13 | 34.34 | 34.34 | 1,428,600 |
Aug 10, 2023 | 34.75 | 35.25 | 34.44 | 34.68 | 34.68 | 1,548,700 |
Aug 9, 2023 | 35.65 | 36.54 | 34.43 | 34.59 | 34.59 | 3,646,100 |
Aug 8, 2023 | 33.18 | 33.41 | 32.95 | 33.14 | 33.14 | 1,297,300 |
Aug 7, 2023 | 33.29 | 33.60 | 33.15 | 33.21 | 33.21 | 975,600 |
Aug 4, 2023 | 33.59 | 33.60 | 33.18 | 33.28 | 33.28 | 1,405,800 |
Aug 3, 2023 | 33.40 | 33.73 | 33.33 | 33.46 | 33.46 | 945,200 |
Aug 2, 2023 | 33.22 | 33.72 | 33.21 | 33.40 | 33.40 | 1,055,600 |
Aug 1, 2023 | 33.50 | 33.71 | 33.31 | 33.33 | 33.33 | 775,300 |
Jul 31, 2023 | 33.48 | 33.67 | 33.16 | 33.45 | 33.45 | 867,900 |
Jul 28, 2023 | 33.60 | 33.60 | 33.26 | 33.44 | 33.44 | 754,900 |
Jul 27, 2023 | 33.54 | 33.74 | 33.35 | 33.39 | 33.39 | 738,000 |
Jul 26, 2023 | 33.35 | 33.85 | 33.25 | 33.55 | 33.55 | 1,167,200 |
Jul 25, 2023 | 33.23 | 33.62 | 33.20 | 33.35 | 33.35 | 1,259,300 |
Jul 24, 2023 | 33.33 | 33.59 | 33.18 | 33.22 | 33.22 | 957,800 |
Jul 21, 2023 | 33.28 | 33.44 | 33.15 | 33.34 | 33.34 | 1,335,200 |
Jul 20, 2023 | 33.27 | 33.30 | 32.95 | 33.13 | 33.13 | 1,200,200 |
Jul 19, 2023 | 33.35 | 33.57 | 33.11 | 33.15 | 33.15 | 1,299,600 |
Jul 18, 2023 | 33.48 | 33.84 | 33.09 | 33.21 | 33.21 | 929,600 |
Jul 17, 2023 | 32.84 | 33.55 | 32.60 | 33.31 | 33.31 | 712,300 |
Jul 14, 2023 | 32.50 | 32.85 | 32.30 | 32.84 | 32.84 | 616,900 |
Jul 13, 2023 | 32.96 | 33.26 | 32.47 | 32.50 | 32.50 | 930,300 |
Jul 12, 2023 | 32.67 | 32.98 | 32.36 | 32.86 | 32.86 | 633,200 |
Jul 11, 2023 | 32.36 | 32.76 | 32.23 | 32.47 | 32.47 | 682,500 |
Jul 10, 2023 | 31.58 | 32.53 | 31.56 | 32.38 | 32.38 | 1,053,500 |
Jul 7, 2023 | 31.50 | 31.99 | 31.33 | 31.61 | 31.61 | 1,030,900 |
Jul 6, 2023 | 31.13 | 31.77 | 30.96 | 31.44 | 31.44 | 947,100 |
Jul 5, 2023 | 30.35 | 31.28 | 30.17 | 31.25 | 31.25 | 858,400 |
Jul 3, 2023 | 30.71 | 31.05 | 29.59 | 30.36 | 30.36 | 594,400 |
Jun 30, 2023 | 30.33 | 30.80 | 30.15 | 30.61 | 30.61 | 831,900 |
Jun 29, 2023 | 29.74 | 30.33 | 29.74 | 30.16 | 30.16 | 784,900 |
Jun 28, 2023 | 29.64 | 29.97 | 29.43 | 29.88 | 29.88 | 700,500 |
Jun 27, 2023 | 29.13 | 29.85 | 29.04 | 29.60 | 29.60 | 648,500 |
Jun 26, 2023 | 29.13 | 29.52 | 29.06 | 29.26 | 29.26 | 658,300 |
Jun 23, 2023 | 28.53 | 29.55 | 28.40 | 29.05 | 29.05 | 1,705,400 |
Jun 22, 2023 | 27.97 | 28.70 | 27.75 | 28.65 | 28.65 | 974,900 |
Jun 21, 2023 | 28.41 | 28.45 | 27.82 | 27.93 | 27.93 | 829,500 |
Jun 20, 2023 | 28.79 | 29.07 | 28.39 | 28.41 | 28.41 | 813,000 |
Jun 16, 2023 | 29.39 | 29.39 | 28.65 | 28.72 | 28.72 | 1,114,700 |
Jun 15, 2023 | 29.27 | 29.43 | 28.81 | 29.36 | 29.36 | 668,900 |
Jun 14, 2023 | 29.25 | 29.38 | 29.02 | 29.30 | 29.30 | 792,000 |
Jun 13, 2023 | 29.15 | 29.28 | 28.82 | 29.14 | 29.14 | 624,200 |
Jun 12, 2023 | 27.98 | 29.14 | 27.84 | 29.04 | 29.04 | 1,074,800 |
Jun 9, 2023 | 28.26 | 28.43 | 27.86 | 27.94 | 27.94 | 593,600 |
Jun 8, 2023 | 28.59 | 28.73 | 28.25 | 28.36 | 28.36 | 486,400 |
Jun 7, 2023 | 28.61 | 28.87 | 28.20 | 28.53 | 28.53 | 622,200 |
Jun 6, 2023 | 27.86 | 28.78 | 27.74 | 28.73 | 28.73 | 811,200 |
Jun 5, 2023 | 28.63 | 28.75 | 27.82 | 27.88 | 27.88 | 1,272,700 |
Jun 2, 2023 | 28.48 | 29.37 | 28.42 | 28.86 | 28.86 | 907,500 |
Jun 1, 2023 | 28.52 | 28.62 | 27.69 | 27.97 | 27.97 | 824,900 |
May 31, 2023 | 28.65 | 29.13 | 28.39 | 28.72 | 28.72 | 856,000 |
May 30, 2023 | 29.06 | 29.09 | 28.39 | 28.52 | 28.52 | 833,400 |
May 26, 2023 | 29.04 | 29.22 | 28.47 | 29.17 | 29.17 | 764,600 |
May 25, 2023 | 29.63 | 29.89 | 29.04 | 29.11 | 29.11 | 638,700 |
May 24, 2023 | 30.24 | 30.44 | 29.69 | 30.11 | 30.11 | 761,200 |
May 23, 2023 | 29.81 | 30.33 | 29.28 | 30.00 | 30.00 | 1,067,000 |
May 22, 2023 | 30.72 | 30.78 | 29.87 | 29.89 | 29.89 | 765,800 |
May 19, 2023 | 30.67 | 30.81 | 30.40 | 30.54 | 30.54 | 647,800 |
May 18, 2023 | 30.46 | 30.71 | 30.26 | 30.64 | 30.64 | 485,700 |
Related Tickers
SFM Sprouts Farmers Market, Inc.
78.57
+1.54%
NGVC Natural Grocers by Vitamin Cottage, Inc.
21.32
+1.19%
ACI Albertsons Companies, Inc.
20.62
-1.34%
DNUT Krispy Kreme, Inc.
12.04
+1.01%
ASAI Sendas Distribuidora S.A.
13.39
+1.75%
WMK Weis Markets, Inc.
68.53
-0.29%
VLGEA Village Super Market, Inc.
30.63
-0.62%
IMKTA Ingles Markets, Incorporated
75.92
-1.79%
KR The Kroger Co.
54.20
-0.44%
ADRNY Koninklijke Ahold Delhaize N.V.
31.90
-0.06%