Skip to main content

Grocery Outlet Holding Corp (NQ: GO )

20.86 -0.05 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 39.61 40.28 39.21 40.12 826,029 +0.15(+0.38%)
Aug 30, 2022 39.99 40.32 39.26 39.97 1,264,187 +0.22(+0.55%)
Aug 29, 2022 39.10 39.94 39.02 39.75 775,215 +0.64(+1.64%)
Aug 26, 2022 39.85 40.29 39.02 39.11 901,104 -0.47(-1.19%)
Aug 25, 2022 39.33 39.66 38.78 39.58 1,073,125 +0.20(+0.51%)
Aug 24, 2022 40.11 40.14 39.33 39.38 952,458 -0.53(-1.33%)
Aug 23, 2022 39.61 40.66 38.33 39.91 2,131,654 -1.83(-4.38%)
Aug 22, 2022 42.02 42.90 41.67 41.74 1,274,732 -0.34(-0.81%)
Aug 19, 2022 42.20 42.50 41.18 42.08 1,057,986 -0.15(-0.36%)
Aug 18, 2022 41.47 42.56 41.44 42.23 1,749,918 +0.98(+2.38%)
Aug 17, 2022 41.72 42.00 41.16 41.25 880,590 -0.50(-1.20%)
Aug 16, 2022 40.66 42.09 40.12 41.75 1,334,026 +1.30(+3.21%)
Aug 15, 2022 40.15 41.65 40.14 40.45 1,783,798 -0.06(-0.15%)
Aug 12, 2022 41.85 41.85 40.29 40.51 2,223,600 -1.10(-2.64%)
Aug 11, 2022 42.33 42.87 41.52 41.61 1,703,932 -0.45(-1.07%)
Aug 10, 2022 45.00 45.08 41.18 42.06 2,474,284 -2.86(-6.37%)
Aug 09, 2022 45.64 45.98 44.41 44.92 1,124,590 -0.42(-0.93%)
Aug 08, 2022 44.70 46.37 44.70 45.34 1,044,871 +0.80(+1.80%)
Aug 05, 2022 43.87 44.67 43.62 44.54 758,221 +0.46(+1.04%)
Aug 04, 2022 44.14 44.50 43.78 44.08 852,364 +0.16(+0.36%)
Aug 03, 2022 42.46 44.06 42.05 43.92 1,024,628 +1.55(+3.66%)
Aug 02, 2022 42.34 42.80 41.90 42.37 1,548,162 +0.07(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.