Get the Stockscreener App
9.59
1.64%
-0.16
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 January 16, 2026, is $9.59.
- 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 $8.96 on January 08, 2026. Since then, Grocery Outlet Holding Corp's stock price has risen over 7.03% to $9.59 now.
- The 52-week high stock price for GO is $19.41, representing a 102.40% increase from the current share price, occurred on August 08, 2025.
- The 52-week low stock price for GO is $8.96, indicating a -6.57% decrease from the current share price, occurred on January 08, 2026.
- The closing price of Grocery Outlet Holding Corp (GO) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 16, 2026 | $9.71 | $9.50 | $0.2076 | 1,731,501.0 | -1.64% |
| Jan 15, 2026 | $9.80 | $9.31 | $0.49 | 2,079,502.0 | +2.42% |
| Jan 14, 2026 | $9.65 | $9.30 | $0.355 | 1,995,410.0 | +0.32% |
| Jan 13, 2026 | $9.75 | $9.46 | $0.29 | 1,934,204.0 | -1.56% |
| Jan 12, 2026 | $9.93 | $9.36 | $0.57 | 2,283,376.0 | +0.94% |
| Jan 09, 2026 | $9.69 | $9.32 | $0.37 | 1,803,908.0 | +0.00% |
| Jan 08, 2026 | $9.70 | $8.96 | $0.735 | 2,787,908.0 | +4.49% |
| Jan 07, 2026 | $9.62 | $9.05 | $0.5637 | 2,211,798.0 | -3.99% |
| Jan 06, 2026 | $9.91 | $9.27 | $0.64 | 5,038,307.0 | -3.35% |
| Jan 05, 2026 | $10.26 | $9.74 | $0.52 | 3,457,147.0 | -3.15% |
| Jan 02, 2026 | $10.29 | $9.94 | $0.345 | 2,436,909.0 | +0.69% |
| Dec 31, 2025 | $10.30 | $10.04 | $0.265 | 1,879,755.0 | -0.59% |
| Dec 30, 2025 | $10.53 | $10.12 | $0.40 | 4,053,690.0 | -0.39% |
| Dec 29, 2025 | $10.39 | $10.04 | $0.345 | 2,419,095.0 | -0.68% |
| Dec 26, 2025 | $10.31 | $10.10 | $0.21 | 1,320,682.0 | +0.10% |
| Dec 24, 2025 | $10.29 | $10.07 | $0.22 | 1,192,508.0 | +0.59% |
| Dec 23, 2025 | $10.24 | $10.05 | $0.19 | 2,153,430.0 | +1.49% |
| Dec 22, 2025 | $10.30 | $9.96 | $0.34 | 2,143,821.0 | +0.50% |
| Dec 19, 2025 | $10.06 | $9.74 | $0.3199 | 5,650,289.0 | +1.21% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $10.29 | $8.96 | $1.32 | 29,491,471.0 | -5.05% |
Grocery Outlet Holding Corp Stock (GO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.55 | $9.74 | $1.81 | 53,557,631.0 | -8.72% |
| Nov, 2025 | $14.49 | $10.21 | $4.28 | 58,475,986.0 | -18.22% |
| Oct, 2025 | $16.99 | $13.18 | $3.81 | 58,627,417.0 | -15.20% |
| Sep, 2025 | $18.79 | $15.07 | $3.72 | 58,830,038.0 | -11.37% |
| Aug, 2025 | $19.41 | $12.97 | $6.44 | 86,079,198.0 | +37.51% |
| Jul, 2025 | $14.48 | $12.42 | $2.06 | 53,149,937.0 | +6.04% |
| 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% |
1.76%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):