Get the Stockscreener App
11.34
0.48%
-0.055
After Hours:
11.56
0.22
+1.94%
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 December 05, 2025, is $11.34.
- 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 $10.21 on November 24, 2025. Since then, Grocery Outlet Holding Corp's stock price has risen over 11.07% to $11.34 now.
- The 52-week high stock price for GO is $19.97, representing a 76.08% increase from the current share price, occurred on December 10, 2024.
- The 52-week low stock price for GO is $10.21, indicating a -9.96% decrease from the current share price, occurred on November 24, 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $11.55 | $11.25 | $0.305 | 1,587,282.0 | -0.48% |
| Dec 04, 2025 | $11.42 | $11.03 | $0.39 | 2,536,974.0 | +0.75% |
| Dec 03, 2025 | $11.36 | $10.82 | $0.54 | 2,818,233.0 | +0.53% |
| Dec 02, 2025 | $11.36 | $11.03 | $0.33 | 2,312,294.0 | +0.18% |
| Dec 01, 2025 | $11.44 | $10.95 | $0.49 | 2,606,483.0 | +0.90% |
| Nov 28, 2025 | $11.14 | $10.85 | $0.289 | 955,375.0 | +1.46% |
| Nov 26, 2025 | $11.02 | $10.82 | $0.195 | 2,062,059.0 | +0.83% |
| Nov 25, 2025 | $11.13 | $10.34 | $0.79 | 3,158,652.0 | +5.63% |
| Nov 24, 2025 | $10.50 | $10.21 | $0.29 | 2,617,069.0 | -2.55% |
| Nov 21, 2025 | $10.84 | $10.26 | $0.575 | 2,799,971.0 | +3.12% |
| Nov 20, 2025 | $10.66 | $10.23 | $0.43 | 2,237,911.0 | -1.44% |
| Nov 19, 2025 | $10.98 | $10.39 | $0.59 | 2,344,395.0 | -4.94% |
| Nov 18, 2025 | $11.13 | $10.83 | $0.30 | 2,843,610.0 | -1.71% |
| Nov 17, 2025 | $11.57 | $11.08 | $0.495 | 3,782,400.0 | -1.07% |
| Nov 14, 2025 | $11.53 | $11.14 | $0.39 | 2,059,792.0 | +0.54% |
| Nov 13, 2025 | $11.57 | $11.14 | $0.43 | 1,995,082.0 | -1.84% |
| Nov 12, 2025 | $11.62 | $11.34 | $0.28 | 2,083,463.0 | -0.78% |
| Nov 11, 2025 | $11.77 | $11.47 | $0.30 | 1,949,923.0 | -0.86% |
| Nov 10, 2025 | $12.18 | $11.59 | $0.59 | 2,680,666.0 | -4.61% |
| Nov 07, 2025 | $12.66 | $12.08 | $0.58 | 3,624,591.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $11.55 | $10.82 | $0.735 | 13,448,548.0 | +1.89% |
| 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% |
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% |
2.25%
1.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):