UK markets closed

Grocery Outlet Holding Corp. (GO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.75+0.28 (+1.04%)
As of 01:01PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202426.4526.7926.3426.7526.75294,571
18 Apr 202426.6626.9026.4326.4726.47946,700
17 Apr 202427.1527.1526.4326.5626.561,181,400
16 Apr 202426.3727.1026.3726.9126.911,427,100
15 Apr 202426.5127.0326.3926.4926.491,374,200
12 Apr 202427.2027.2026.2726.2926.29859,100
11 Apr 202427.3427.6527.0027.2427.24835,200
10 Apr 202427.0127.5027.0027.2727.272,020,400
09 Apr 202426.9327.4226.9327.3027.301,165,000
08 Apr 202426.9927.2626.9027.0127.011,053,300
05 Apr 202426.5426.8526.4626.8226.82719,400
04 Apr 202426.6626.9426.4626.6826.681,126,900
03 Apr 202427.7227.7226.5626.5926.591,739,000
02 Apr 202428.6028.6027.8127.8427.841,614,600
01 Apr 202428.6628.9828.5128.6728.671,059,800
28 Mar 202428.9729.1028.4428.7828.781,277,100
27 Mar 202428.7329.1328.4929.0029.001,267,800
26 Mar 202427.7227.9427.5427.8627.861,092,800
25 Mar 202428.3128.4827.4827.7027.70849,200
22 Mar 202428.4428.6728.1328.2228.221,165,000
21 Mar 202428.2428.9228.1828.4928.491,751,000
20 Mar 202428.0028.4327.7928.1828.181,728,100
19 Mar 202427.7728.1327.5328.0228.021,989,900
18 Mar 202426.6127.8926.5427.8527.851,747,300
15 Mar 202426.6626.9926.5326.8226.822,369,700
14 Mar 202426.9427.0226.2226.7026.701,242,800
13 Mar 202426.4426.8526.3526.8026.80814,200
12 Mar 202426.2327.0026.2326.6226.621,134,000
11 Mar 202425.9626.9125.6426.3826.38954,400
08 Mar 202426.2326.3725.6125.9325.93979,700
07 Mar 202426.1826.4026.1426.3726.37798,600
06 Mar 202426.8526.8525.9526.0526.051,106,600
05 Mar 202426.2226.9425.9726.7726.771,269,200
04 Mar 202426.2426.9826.0726.1626.161,596,600
01 Mar 202425.8426.8225.7826.3826.381,545,200
29 Feb 202426.4226.7925.5225.7925.791,971,700
28 Feb 202428.3629.1926.0626.1526.153,539,700
27 Feb 202426.3726.6626.0026.4726.471,246,200
26 Feb 202426.0326.1125.7726.0026.001,389,200
23 Feb 202425.9026.0725.7525.9925.99929,300
22 Feb 202425.8625.9925.3025.8125.811,134,200
21 Feb 202425.9726.1425.8225.9025.90862,600
20 Feb 202425.9726.2125.7625.9925.991,024,700
16 Feb 202426.7226.7925.8425.8925.892,012,800
15 Feb 202426.2826.5926.2026.5826.58863,400
14 Feb 202426.2826.2825.6426.2526.25995,200
13 Feb 202425.8026.1925.6526.0226.021,161,800
12 Feb 202425.6125.9325.5125.9025.90831,500
09 Feb 202425.1525.6325.1525.5525.551,074,100
08 Feb 202424.7625.4024.7025.1325.131,071,700
07 Feb 202424.2224.8924.2024.7524.751,243,500
06 Feb 202423.7724.1323.4124.1024.101,558,800
05 Feb 202424.6524.6723.8723.9023.901,166,900
02 Feb 202424.7924.8124.1924.6924.691,574,700
01 Feb 202424.8725.0224.4524.8624.861,755,800
31 Jan 202425.5125.6924.7524.7824.78958,700
30 Jan 202425.2525.5824.9125.4825.48714,200
29 Jan 202425.4125.5525.2225.3225.32912,700
26 Jan 202425.4225.6325.2425.3525.35908,200
25 Jan 202425.4625.6824.9525.4325.43913,000
24 Jan 202425.5725.8625.3625.3825.38944,600
23 Jan 202425.6025.8525.3625.4625.46941,100
22 Jan 202425.9626.0225.2725.4225.421,418,600
19 Jan 202425.8526.0925.5625.9025.901,119,800
18 Jan 202426.5026.6725.8125.8725.87927,500
17 Jan 202427.2327.2726.4726.5126.511,190,000
16 Jan 202427.0027.6326.7827.4227.421,318,500
12 Jan 202426.9627.1626.7526.9826.98676,400
11 Jan 202426.6626.9726.5526.9226.921,006,800
10 Jan 202426.7527.0326.5026.6726.67753,200
09 Jan 202426.3426.9326.1826.8426.84968,800
08 Jan 202426.4526.4526.1026.4026.401,009,100
05 Jan 202427.4127.4826.4826.5026.501,848,900
04 Jan 202427.9028.0027.4827.4927.491,364,100
03 Jan 202427.2628.0727.1327.7327.731,632,200
02 Jan 202426.9627.6526.9627.2227.221,168,000
29 Dec 202326.9627.0926.7626.9626.96950,800
28 Dec 202327.3727.3726.8626.9726.971,202,600
27 Dec 202327.3027.4527.1527.3327.331,607,600
26 Dec 202327.4427.6327.1227.2427.241,745,300
22 Dec 202327.2727.7027.1627.3727.371,309,500
21 Dec 202327.0827.3426.9727.2427.241,333,600
20 Dec 202327.9227.9226.9727.0027.001,689,900
19 Dec 202328.4728.5127.6627.9227.921,378,200
18 Dec 202328.7529.0028.1828.3928.391,006,900
15 Dec 202328.9428.9928.6428.6728.671,421,800
14 Dec 202329.5029.8028.5428.7828.78861,800
13 Dec 202328.0129.2127.9029.1929.19919,000
12 Dec 202327.7828.2827.2227.9127.912,249,800
11 Dec 202329.3329.7529.3329.7429.74769,300
08 Dec 202329.6829.7629.1029.2529.25496,900
07 Dec 202329.7029.8029.4229.5429.541,030,100
06 Dec 202328.9729.5328.7029.5029.501,203,800
05 Dec 202329.1729.2928.8928.9628.96611,200
04 Dec 202328.4829.4328.4729.1629.16767,200
01 Dec 202328.2528.5528.0428.4728.47583,900
30 Nov 202327.8028.2527.4128.2128.211,293,300
29 Nov 202328.3528.5327.8827.9327.93716,200
28 Nov 202328.5928.6728.1828.2128.21836,400
27 Nov 202328.5228.9028.4428.7128.71740,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...