Skip to main content

Grocery Outlet Holding Corp (NQ: GO )

22.14 -0.48 (-2.14%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 22.71 22.91 22.48 22.62 1,056,054 -0.03(-0.13%)
May 23, 2024 22.80 23.06 22.50 22.65 1,612,606 -0.19(-0.83%)
May 22, 2024 22.79 23.25 22.72 22.84 1,368,836 -0.16(-0.70%)
May 21, 2024 22.38 23.12 22.30 23.00 2,971,800 +1.02(+4.64%)
May 20, 2024 22.46 22.57 21.50 21.98 1,918,078 -0.49(-2.18%)
May 17, 2024 21.85 22.81 21.85 22.47 2,207,371 +0.65(+2.98%)
May 16, 2024 21.12 22.00 20.88 21.82 2,547,374 +0.91(+4.35%)
May 15, 2024 20.71 21.13 20.43 20.91 4,083,822 +0.48(+2.35%)
May 14, 2024 20.19 20.73 19.91 20.43 5,237,035 +0.66(+3.34%)
May 13, 2024 20.92 21.23 19.73 19.77 2,819,805 -1.12(-5.36%)
May 10, 2024 20.77 21.12 20.16 20.89 2,506,055 -0.03(-0.14%)
May 09, 2024 21.01 21.39 20.61 20.92 3,051,636 +0.04(+0.19%)
May 08, 2024 20.85 21.68 19.73 20.88 10,717,057 -5.02(-19.38%)
May 07, 2024 25.88 26.20 25.73 25.90 2,320,765 +0.09(+0.35%)
May 06, 2024 25.90 26.05 25.54 25.81 777,395 +0.10(+0.39%)
May 03, 2024 25.86 26.06 25.38 25.71 1,057,566 -0.10(-0.39%)
May 02, 2024 25.68 26.25 25.68 25.81 1,082,957 +0.26(+1.02%)
May 01, 2024 25.91 26.01 25.54 25.55 1,045,760 -0.42(-1.62%)
Apr 30, 2024 25.75 26.35 25.56 25.97 1,045,308 +0.19(+0.74%)
Apr 29, 2024 26.23 26.55 25.76 25.78 1,160,467 -0.39(-1.49%)
Apr 26, 2024 27.13 27.36 26.14 26.17 1,308,343 -1.02(-3.75%)
Apr 25, 2024 27.36 27.64 27.10 27.19 909,307 -0.17(-0.62%)
Apr 24, 2024 27.11 27.45 26.98 27.36 1,010,636 +0.17(+0.63%)
Apr 23, 2024 27.44 27.56 27.19 27.19 972,473 -0.25(-0.91%)
Apr 22, 2024 27.09 27.49 26.89 27.44 1,232,174 +0.47(+1.74%)
Apr 19, 2024 26.45 26.98 26.34 26.97 923,574 +0.50(+1.89%)
Apr 18, 2024 26.66 26.90 26.43 26.47 946,656 -0.09(-0.34%)
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 26.93 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%)
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.