Get the Stockscreener App
14.42
0.14%
0.0055
Grocery Outlet Holding Corp Stock (GO) Price History
The historical daily chart and data for Grocery Outlet Holding Corp stock (GO), show that the latest closing stock price as of July 24, 2025, is $14.42.
- Grocery Outlet Holding Corp all-time high stock price is $48.87, occurred on November 05, 2020.
- The lowest Grocery Outlet Holding Corp stock price recorded was $10.26 on February 26, 2025. Since then, Grocery Outlet Holding Corp's stock price has risen over 40.50% to $14.42 now.
- The 52-week high stock price for GO is $21.67, representing a 50.32% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for GO is $10.26, indicating a -28.83% decrease from the current share price, occurred on February 26, 2025.
- The closing price of Grocery Outlet Holding Corp (GO) stock in the beginning of 2024 was $28.53. The stock closed the year at $29.19, a gain of over 2.31% for the year.
The table below shows more information about GO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 24, 2025 | $14.47 | $14.23 | $0.243 | 265,873.0 | -0.07% |
| Jul 23, 2025 | $14.45 | $14.26 | $0.19 | 994,673.0 | +2.27% |
| Jul 22, 2025 | $14.36 | $13.86 | $0.50 | 3,257,439.0 | +2.40% |
| Jul 21, 2025 | $14.09 | $13.72 | $0.365 | 1,845,500.0 | -0.07% |
| Jul 18, 2025 | $14.15 | $13.66 | $0.49 | 2,249,114.0 | +0.40% |
| Jul 17, 2025 | $13.76 | $13.44 | $0.314 | 1,737,886.0 | +1.97% |
| Jul 16, 2025 | $13.72 | $13.32 | $0.40 | 1,703,067.0 | +0.56% |
| Jul 15, 2025 | $13.66 | $13.19 | $0.475 | 2,218,598.0 | -2.16% |
| Jul 14, 2025 | $13.72 | $13.24 | $0.4799 | 2,392,781.0 | +3.01% |
| Jul 11, 2025 | $13.29 | $12.82 | $0.47 | 2,174,044.0 | +3.03% |
| Jul 10, 2025 | $13.28 | $12.86 | $0.419 | 3,021,031.0 | -1.57% |
| Jul 09, 2025 | $13.11 | $12.76 | $0.35 | 2,768,027.0 | +1.43% |
| Jul 08, 2025 | $13.32 | $12.70 | $0.62 | 2,811,883.0 | -2.64% |
| Jul 07, 2025 | $13.47 | $13.13 | $0.34 | 3,128,305.0 | -1.05% |
| Jul 03, 2025 | $13.52 | $12.97 | $0.5525 | 2,487,939.0 | +2.41% |
| Jul 02, 2025 | $13.21 | $12.66 | $0.55 | 3,004,224.0 | +1.12% |
| Jul 01, 2025 | $13.34 | $12.42 | $0.92 | 3,665,528.0 | +4.11% |
| Jun 30, 2025 | $12.85 | $12.34 | $0.505 | 4,811,899.0 | -1.66% |
| Jun 27, 2025 | $12.74 | $12.39 | $0.345 | 17,136,849.0 | -0.32% |
| Jun 26, 2025 | $12.97 | $12.59 | $0.38 | 2,745,471.0 | -2.31% |
| Jun 25, 2025 | $13.77 | $12.95 | $0.815 | 2,807,431.0 | -5.47% |
| Jun 24, 2025 | $13.86 | $13.48 | $0.375 | 2,867,832.0 | -1.01% |
Grocery Outlet Holding Corp Stock (GO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Grocery Outlet Holding Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Grocery Outlet Holding Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Grocery Outlet Holding Corp Stock (GO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $14.47 | $12.42 | $2.05 | 39,725,912.0 | +15.94% |
| Jun, 2025 | $14.13 | $12.34 | $1.79 | 81,424,526.0 | -8.54% |
| May, 2025 | $16.97 | $13.21 | $3.76 | 85,656,858.0 | -19.12% |
| Apr, 2025 | $16.88 | $13.11 | $3.77 | 74,423,997.0 | +20.10% |
| Mar, 2025 | $14.03 | $11.09 | $2.94 | 50,223,233.0 | +17.78% |
| Feb, 2025 | $17.69 | $10.26 | $7.43 | 58,667,310.0 | -26.68% |
| Jan, 2025 | $17.24 | $14.77 | $2.47 | 36,533,514.0 | +3.72% |
Grocery Outlet Holding Corp Stock (GO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.88 | $15.04 | $5.84 | 27,343,366.0 | -28.33% |
| Nov, 2024 | $21.67 | $14.21 | $7.46 | 50,138,473.0 | +46.85% |
| Oct, 2024 | $17.58 | $13.60 | $3.98 | 43,724,136.0 | -18.52% |
| Sep, 2024 | $19.03 | $15.72 | $3.31 | 37,864,788.0 | -7.34% |
| Aug, 2024 | $21.00 | $17.46 | $3.54 | 43,612,937.0 | -3.17% |
| Jul, 2024 | $22.55 | $18.79 | $3.76 | 43,927,449.0 | -11.57% |
| Jun, 2024 | $22.31 | $20.18 | $2.13 | 41,886,705.0 | +0.59% |
| May, 2024 | $26.25 | $19.73 | $6.52 | 52,781,711.0 | -15.33% |
| Apr, 2024 | $28.98 | $25.56 | $3.42 | 25,236,636.0 | -9.76% |
| Mar, 2024 | $29.13 | $25.61 | $3.52 | 26,366,412.0 | +11.59% |
| Feb, 2024 | $29.19 | $23.41 | $5.78 | 27,289,611.0 | +4.08% |
| Jan, 2024 | $28.07 | $24.75 | $3.32 | 22,658,503.0 | -8.09% |
Grocery Outlet Holding Corp Stock (GO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.80 | $26.76 | $3.04 | 23,083,999.0 | -4.43% |
| Nov, 2023 | $29.98 | $26.51 | $3.47 | 21,856,967.0 | +1.95% |
| Oct, 2023 | $29.28 | $26.16 | $3.12 | 19,963,545.0 | -4.09% |
| Sep, 2023 | $31.19 | $28.19 | $3.00 | 19,974,345.0 | -6.48% |
| Aug, 2023 | $36.54 | $30.70 | $5.84 | 28,481,645.0 | -7.77% |
| Jul, 2023 | $33.85 | $29.59 | $4.26 | 18,569,236.0 | +9.28% |
| Jun, 2023 | $30.80 | $27.70 | $3.11 | 17,456,799.0 | +6.58% |
| May, 2023 | $32.55 | $28.39 | $4.16 | 21,518,086.0 | -3.56% |
| Apr, 2023 | $30.20 | $27.48 | $2.71 | 16,289,897.0 | +5.38% |
| Mar, 2023 | $28.83 | $25.71 | $3.12 | 27,539,339.0 | +4.47% |
| Feb, 2023 | $32.51 | $26.14 | $6.36 | 17,806,599.0 | -10.99% |
| Jan, 2023 | $30.49 | $28.15 | $2.34 | 16,156,133.0 | +4.11% |
0.88%
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):