Grocery Outlet Holding Corp. GO
12.65 USD -0.20 (-1.56%)
Regular-session close
12.60 -0.05 -0.40%
After hours · Nov 13, 7:44 PM ET
12.63 Day range 13.09
5.79 52-week range 14.02
- YTD
- +25.25%
- 1 year
- +13.05%
GO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.77 | 13.09 | 12.62 | 12.65 | -0.20 | -1.56% | 1,725,763 |
| Nov 12, 2026 | 13.08 | 13.35 | 12.63 | 12.85 | -0.27 | -2.06% | 3,546,031 |
| Nov 11, 2026 | 12.78 | 13.26 | 12.50 | 13.12 | -0.90 | -6.42% | 6,652,977 |
| Nov 10, 2026 | 13.78 | 14.33 | 13.50 | 14.02 | +0.15 | +1.08% | 3,846,232 |
| Nov 9, 2026 | 13.03 | 13.91 | 12.88 | 13.87 | +0.88 | +6.77% | 2,814,500 |
| Nov 6, 2026 | 12.89 | 13.09 | 12.65 | 12.99 | -0.15 | -1.14% | 1,794,000 |
| Nov 5, 2026 | 13.86 | 13.88 | 12.88 | 13.14 | -0.55 | -4.02% | 2,160,200 |
| Nov 4, 2026 | 13.08 | 14.02 | 12.94 | 13.69 | +0.91 | +7.12% | 3,272,400 |
| Nov 3, 2026 | 13.10 | 13.13 | 12.73 | 12.78 | -0.45 | -3.40% | 2,244,300 |
| Nov 2, 2026 | 13.00 | 13.40 | 13.00 | 13.23 | +0.30 | +2.32% | 1,823,300 |
| Oct 30, 2026 | 13.02 | 13.11 | 12.79 | 12.93 | +0.05 | +0.39% | 2,624,100 |
| Oct 29, 2026 | 12.47 | 13.00 | 12.31 | 12.88 | +0.31 | +2.47% | 2,562,600 |
| Oct 28, 2026 | 12.72 | 12.77 | 12.38 | 12.57 | -0.32 | -2.48% | 2,502,000 |
| Oct 27, 2026 | 13.01 | 13.05 | 12.68 | 12.89 | -0.17 | -1.30% | 1,997,000 |
| Oct 26, 2026 | 13.45 | 13.50 | 12.92 | 13.06 | -0.24 | -1.80% | 1,942,700 |
| Oct 23, 2026 | 13.83 | 13.93 | 13.22 | 13.30 | -0.60 | -4.32% | 2,044,200 |
| Oct 22, 2026 | 13.24 | 13.98 | 13.24 | 13.90 | +0.75 | +5.70% | 2,221,000 |
| Oct 21, 2026 | 13.02 | 13.41 | 12.93 | 13.15 | +0.13 | +1.00% | 1,941,900 |
| Oct 20, 2026 | 12.78 | 13.11 | 12.78 | 13.02 | +0.23 | +1.80% | 1,569,000 |
| Oct 19, 2026 | 12.80 | 13.06 | 12.77 | 12.79 | -0.08 | -0.62% | 2,074,400 |
| Oct 16, 2026 | 13.11 | 13.30 | 12.84 | 12.87 | -0.19 | -1.45% | 1,642,100 |
| Oct 15, 2026 | 12.73 | 13.20 | 12.73 | 13.06 | +0.33 | +2.59% | 2,061,800 |
| Oct 14, 2026 | 12.34 | 12.73 | 12.22 | 12.73 | +0.39 | +3.16% | 2,133,700 |
| Oct 13, 2026 | 11.95 | 12.53 | 11.85 | 12.34 | +0.42 | +3.52% | 2,573,700 |
| Oct 12, 2026 | 11.93 | 11.98 | 11.73 | 11.92 | -0.04 | -0.33% | 1,390,100 |
| Oct 9, 2026 | 11.89 | 12.08 | 11.77 | 11.96 | +0.03 | +0.25% | 1,507,400 |
| Oct 8, 2026 | 11.92 | 12.02 | 11.69 | 11.93 | -0.01 | -0.08% | 2,377,300 |
| Oct 7, 2026 | 11.39 | 11.97 | 11.36 | 11.94 | +0.53 | +4.65% | 1,476,100 |
| Oct 6, 2026 | 11.44 | 11.52 | 11.23 | 11.41 | -0.01 | -0.09% | 1,801,800 |
| Oct 5, 2026 | 11.65 | 11.65 | 11.35 | 11.42 | -0.20 | -1.72% | 2,851,500 |
| Oct 2, 2026 | 11.87 | 12.23 | 11.55 | 11.62 | -0.15 | -1.27% | 2,534,300 |
| Oct 1, 2026 | 11.26 | 12.13 | 11.11 | 11.77 | +0.52 | +4.62% | 4,515,000 |
| Sep 30, 2026 | 11.64 | 11.64 | 11.06 | 11.25 | +0.30 | +2.74% | 3,576,900 |
| Sep 29, 2026 | 11.11 | 11.23 | 10.77 | 10.95 | -0.15 | -1.35% | 2,138,400 |
| Sep 28, 2026 | 11.07 | 11.63 | 10.94 | 11.10 | +0.03 | +0.27% | 2,096,300 |
| Sep 25, 2026 | 11.29 | 11.40 | 11.06 | 11.07 | -0.23 | -2.04% | 2,182,400 |
| Sep 24, 2026 | 11.16 | 11.45 | 11.13 | 11.30 | +0.14 | +1.25% | 1,418,500 |
| Sep 23, 2026 | 11.48 | 11.60 | 11.02 | 11.16 | -0.33 | -2.87% | 1,739,500 |
| Sep 22, 2026 | 11.47 | 11.66 | 11.37 | 11.49 | +0.26 | +2.32% | 1,395,900 |
| Sep 21, 2026 | 11.30 | 11.50 | 11.23 | 11.23 | -0.04 | -0.35% | 1,296,500 |
| Sep 18, 2026 | 11.52 | 11.59 | 11.22 | 11.27 | -0.35 | -3.01% | 3,592,200 |
| Sep 17, 2026 | 11.70 | 11.71 | 11.44 | 11.62 | +0.16 | +1.40% | 1,269,100 |
| Sep 16, 2026 | 11.44 | 11.73 | 11.39 | 11.46 | -0.03 | -0.26% | 1,787,600 |
| Sep 15, 2026 | 11.61 | 11.68 | 11.44 | 11.49 | -0.17 | -1.46% | 1,542,500 |
| Sep 14, 2026 | 11.39 | 11.96 | 11.39 | 11.66 | +0.41 | +3.64% | 1,927,000 |
| Sep 11, 2026 | 11.08 | 11.39 | 11.03 | 11.25 | +0.17 | +1.53% | 1,891,800 |
| Sep 10, 2026 | 11.31 | 11.67 | 11.03 | 11.08 | -0.21 | -1.86% | 2,244,300 |
| Sep 9, 2026 | 11.59 | 11.72 | 11.24 | 11.29 | -0.46 | -3.91% | 2,800,200 |
| Sep 8, 2026 | 12.29 | 12.44 | 11.70 | 11.75 | -0.63 | -5.09% | 4,407,900 |
| Sep 4, 2026 | 12.25 | 12.67 | 12.21 | 12.38 | +0.08 | +0.65% | 2,396,600 |
| Sep 3, 2026 | 12.05 | 12.38 | 11.81 | 12.30 | +0.29 | +2.41% | 2,958,400 |
| Sep 2, 2026 | 12.12 | 12.35 | 11.89 | 12.01 | -0.10 | -0.83% | 2,982,600 |
| Sep 1, 2026 | 12.18 | 12.40 | 12.01 | 12.11 | +0.16 | +1.34% | 2,216,400 |
| Aug 31, 2026 | 12.06 | 12.39 | 11.89 | 11.95 | -0.22 | -1.81% | 2,245,600 |
| Aug 28, 2026 | 11.82 | 12.44 | 11.75 | 12.17 | +0.47 | +4.02% | 2,990,900 |
| Aug 27, 2026 | 12.00 | 12.10 | 11.35 | 11.70 | -0.51 | -4.18% | 3,275,700 |
| Aug 26, 2026 | 12.21 | 12.22 | 12.00 | 12.21 | +0.09 | +0.74% | 2,222,900 |
| Aug 25, 2026 | 12.06 | 12.15 | 11.89 | 12.12 | +0.08 | +0.66% | 2,604,300 |
| Aug 24, 2026 | 11.75 | 12.06 | 11.62 | 12.04 | +0.44 | +3.79% | 2,207,200 |
| Aug 21, 2026 | 11.20 | 11.65 | 11.06 | 11.60 | +0.49 | +4.41% | 2,217,000 |
| Aug 20, 2026 | 11.03 | 11.17 | 10.83 | 11.11 | -0.19 | -1.68% | 2,159,400 |
| Aug 19, 2026 | 11.04 | 11.41 | 10.90 | 11.30 | +0.24 | +2.17% | 2,188,100 |
| Aug 18, 2026 | 11.37 | 11.39 | 11.02 | 11.06 | -0.43 | -3.74% | 2,760,300 |
| Aug 17, 2026 | 10.96 | 11.53 | 10.78 | 11.49 | +0.36 | +3.23% | 3,698,900 |
| Aug 14, 2026 | 10.66 | 11.19 | 10.47 | 11.13 | +0.33 | +3.06% | 3,536,500 |
65 days, newest first. Daily bars as drawn on the GO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.