Skip to main content

Grocery Outlet Holding Corp (NQ: GO )

26.56 -0.35 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 27.15 27.15 26.43 26.56 1,181,432 -0.35(-1.30%)
Apr 16, 2024 26.37 27.11 26.37 26.91 1,427,098 +0.42(+1.59%)
Apr 15, 2024 26.51 27.03 26.39 26.49 1,374,247 +0.20(+0.76%)
Apr 12, 2024 27.20 27.20 26.27 26.29 859,139 -0.95(-3.49%)
Apr 11, 2024 27.34 27.65 27.00 27.24 835,155 -0.03(-0.11%)
Apr 10, 2024 27.01 27.50 27.00 27.27 2,020,448 -0.03(-0.11%)
Apr 09, 2024 26.93 27.42 26.93 27.30 1,165,023 +0.29(+1.07%)
Apr 08, 2024 26.99 27.26 26.90 27.01 1,053,292 +0.19(+0.71%)
Apr 05, 2024 26.54 26.85 26.46 26.82 719,383 +0.14(+0.52%)
Apr 04, 2024 26.66 26.94 26.46 26.68 1,126,869 +0.09(+0.34%)
Apr 03, 2024 27.72 27.72 26.56 26.59 1,739,043 -1.25(-4.49%)
Apr 02, 2024 28.60 28.60 27.81 27.84 1,614,653 -0.83(-2.90%)
Apr 01, 2024 28.66 28.98 28.51 28.67 1,059,754 -0.11(-0.38%)
Mar 28, 2024 28.97 28.68 28.68 28.78 1,277,062 -0.22(-0.76%)
Mar 27, 2024 28.73 29.13 28.49 29.00 1,267,764 +1.14(+4.09%)
Mar 26, 2024 27.72 27.94 27.54 27.86 1,092,399 +0.16(+0.58%)
Mar 25, 2024 28.31 28.48 27.48 27.70 849,164 -0.52(-1.84%)
Mar 22, 2024 28.44 28.66 28.13 28.22 1,164,975 -0.27(-0.95%)
Mar 21, 2024 28.24 28.92 28.18 28.49 1,751,034 +0.31(+1.10%)
Mar 20, 2024 28.00 28.43 27.79 28.18 1,728,144 +0.16(+0.57%)
Mar 19, 2024 27.77 28.13 27.54 28.02 1,989,888 +0.17(+0.61%)
Mar 18, 2024 26.61 27.89 26.54 27.85 1,747,308 +1.03(+3.84%)
Mar 15, 2024 26.66 26.99 26.53 26.82 2,369,666 +0.12(+0.45%)
Mar 14, 2024 26.94 27.02 26.22 26.70 1,242,818 -0.10(-0.37%)
Mar 13, 2024 26.44 26.85 26.35 26.80 814,251 +0.18(+0.68%)
Mar 12, 2024 26.23 27.00 26.23 26.62 1,133,966 +0.24(+0.91%)
Mar 11, 2024 25.96 26.91 25.64 26.38 954,374 +0.45(+1.74%)
Mar 08, 2024 26.23 26.37 25.61 25.93 980,625 -0.44(-1.67%)
Mar 07, 2024 26.18 26.40 26.14 26.37 798,620 +0.32(+1.23%)
Mar 06, 2024 26.85 26.85 25.95 26.05 1,106,557 -0.72(-2.69%)
Mar 05, 2024 26.22 26.94 25.97 26.77 1,269,247 +0.61(+2.33%)
Mar 04, 2024 26.24 26.98 26.07 26.16 1,596,591 -0.22(-0.83%)
Mar 01, 2024 25.84 26.82 25.78 26.38 1,642,651 +0.59(+2.29%)
Feb 29, 2024 26.42 26.79 25.52 25.79 1,971,674 -0.36(-1.38%)
Feb 28, 2024 28.36 29.19 26.06 26.15 3,539,729 -0.32(-1.21%)
Feb 27, 2024 26.37 26.66 26.00 26.47 1,242,872 +0.47(+1.81%)
Feb 26, 2024 26.03 26.11 25.77 26.00 1,389,176 +0.01(+0.04%)
Feb 23, 2024 25.90 26.07 25.75 25.99 929,346 +0.18(+0.70%)
Feb 22, 2024 25.86 25.99 25.30 25.81 1,134,245 -0.09(-0.35%)
Feb 21, 2024 25.97 26.14 25.82 25.90 862,616 -0.09(-0.35%)
Feb 20, 2024 25.97 26.21 25.76 25.99 1,024,738 +0.10(+0.39%)
Feb 16, 2024 26.72 26.79 25.84 25.89 2,012,816 -0.69(-2.60%)
Feb 15, 2024 26.28 26.59 26.20 26.58 863,446 +0.33(+1.26%)
Feb 14, 2024 26.28 26.28 25.64 26.25 995,159 +0.23(+0.88%)
Feb 13, 2024 25.80 26.19 25.65 26.02 1,161,824 +0.12(+0.46%)
Feb 12, 2024 25.61 25.93 25.52 25.90 831,453 +0.35(+1.37%)
Feb 09, 2024 25.15 25.63 25.15 25.55 1,074,102 +0.42(+1.67%)
Feb 08, 2024 24.76 25.40 24.70 25.13 1,071,690 +0.38(+1.54%)
Feb 07, 2024 24.22 24.89 24.20 24.75 1,243,462 +0.65(+2.70%)
Feb 06, 2024 23.77 24.13 23.41 24.10 1,558,786 +0.20(+0.84%)
Feb 05, 2024 24.65 24.67 23.87 23.90 1,166,899 -0.79(-3.20%)
Feb 02, 2024 24.79 24.81 24.20 24.69 1,574,682 -0.17(-0.68%)
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.