Grocery Outlet Holding Corp (GO) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +7.7% vs the 50-day and +35.3% vs the 200-day average, 10.8% below the 52-week high and +128.6% off the 52-week low; a golden cross printed 60 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Grocery Outlet Holding Corp trades 7.7% above its 50-day and 35.3% above its 200-day moving average. (as of 2026-10-30)

Grocery Outlet runs a chain of extreme-value grocery stores in the United States, each one run by an independent local operator rather than the company itself. It sells perishable goods such as dairy, produce and meat alongside non-perishable lines including general merchandise, health and beauty items and beer and wine, mostly sourced through opportunistic buying and closeouts.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the GO overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	13.02	13.11	12.79	12.93	+0.39%	2,623,748
2026-10-29	12.46	13.00	12.31	12.88	+2.47%	2,562,600
2026-10-28	12.72	12.78	12.38	12.57	-2.44%	2,502,000
2026-10-27	13.01	13.04	12.68	12.88	-1.34%	1,997,000
2026-10-26	13.45	13.50	12.92	13.06	-1.80%	1,942,700
2026-10-23	13.83	13.93	13.21	13.30	-4.32%	2,044,200
2026-10-22	13.24	13.98	13.24	13.90	+5.70%	2,221,000
2026-10-21	13.02	13.41	12.93	13.15	+1.00%	1,941,900
2026-10-20	12.78	13.11	12.78	13.02	+1.80%	1,569,000
2026-10-19	12.80	13.06	12.77	12.79	-0.62%	2,074,400
2026-10-16	13.11	13.30	12.84	12.87	-1.45%	1,642,100
2026-10-15	12.72	13.20	12.72	13.06	+2.59%	2,061,800
2026-10-14	12.34	12.73	12.22	12.73	+3.16%	2,133,700
2026-10-13	11.95	12.53	11.85	12.34	+3.52%	2,573,700
2026-10-12	11.93	11.98	11.73	11.92	-0.33%	1,390,100
2026-10-09	11.89	12.08	11.77	11.96	+0.25%	1,507,400
2026-10-08	11.92	12.02	11.69	11.93	-0.08%	2,377,300
2026-10-07	11.39	11.97	11.36	11.94	+4.65%	1,476,100
2026-10-06	11.44	11.53	11.23	11.41	-0.09%	1,801,800
2026-10-05	11.65	11.65	11.36	11.42	-1.72%	2,851,500
2026-10-02	11.87	12.23	11.55	11.62	-1.27%	2,534,300
2026-10-01	11.26	12.13	11.12	11.77	+4.62%	4,515,000
2026-09-30	11.64	11.64	11.06	11.25	+2.74%	3,576,900
2026-09-29	11.11	11.23	10.77	10.95	-1.35%	2,138,400
2026-09-28	11.07	11.63	10.94	11.10	+0.27%	2,096,300
2026-09-25	11.29	11.39	11.06	11.07	-2.04%	2,182,400
2026-09-24	11.16	11.46	11.13	11.30	+1.25%	1,418,500
2026-09-23	11.48	11.61	11.02	11.16	-2.87%	1,739,500
2026-09-22	11.47	11.66	11.37	11.49	+2.32%	1,395,900
2026-09-21	11.30	11.50	11.23	11.23	-0.35%	1,296,500
2026-09-18	11.52	11.59	11.22	11.27	-3.01%	3,592,200
2026-09-17	11.70	11.71	11.45	11.62	+1.40%	1,269,100
2026-09-16	11.44	11.73	11.39	11.46	-0.26%	1,787,600
2026-09-15	11.61	11.68	11.44	11.49	-1.46%	1,542,500
2026-09-14	11.39	11.96	11.39	11.66	+3.64%	1,927,000
2026-09-11	11.08	11.38	11.03	11.25	+1.53%	1,891,800
2026-09-10	11.31	11.67	11.04	11.08	-1.86%	2,244,300
2026-09-09	11.59	11.72	11.24	11.29	-3.91%	2,800,200
2026-09-08	12.29	12.45	11.70	11.75	-5.09%	4,407,900
2026-09-04	12.25	12.67	12.21	12.38	+0.65%	2,396,600
2026-09-03	12.05	12.38	11.81	12.30	+2.41%	2,958,400
2026-09-02	12.12	12.35	11.88	12.01	-0.83%	2,982,600
2026-09-01	12.18	12.40	12.01	12.11	+1.34%	2,216,400
2026-08-31	12.06	12.38	11.88	11.95	-1.81%	2,245,600
2026-08-28	11.82	12.44	11.75	12.17	+4.02%	2,990,900
2026-08-27	12.00	12.10	11.35	11.70	-4.18%	3,275,700
2026-08-26	12.21	12.22	12.00	12.21	+0.74%	2,222,900
2026-08-25	12.06	12.15	11.89	12.12	+0.66%	2,604,566
2026-08-24	11.75	12.06	11.62	12.04	+3.79%	2,207,210
2026-08-21	11.20	11.65	11.06	11.60	+4.41%	2,217,000
2026-08-20	11.04	11.17	10.83	11.11	-1.68%	2,159,400
2026-08-19	11.04	11.41	10.90	11.30	+2.17%	2,188,100
2026-08-18	11.37	11.39	11.02	11.06	-3.74%	2,760,300
2026-08-17	10.96	11.53	10.78	11.49	+3.23%	3,698,900
2026-08-14	10.66	11.20	10.46	11.13	+3.06%	3,536,500
2026-08-13	11.13	11.13	10.11	10.80	+6.19%	6,661,900
2026-08-12	9.73	10.25	9.60	10.17	+3.46%	4,363,700
2026-08-11	9.77	9.97	9.68	9.83	+0.00%	2,651,311
2026-08-10	9.70	9.98	9.66	9.83	-0.81%	3,323,609
2026-08-07	9.66	9.99	9.61	9.91	+2.27%	2,443,500
2026-08-06	9.85	9.88	9.62	9.69	-1.72%	2,433,400
2026-08-05	10.21	10.21	9.71	9.86	-1.30%	2,568,000
2026-08-04	9.77	10.06	9.69	9.99	+2.46%	1,924,000
2026-08-03	9.29	9.77	9.29	9.75	+6.09%	2,528,900
2026-07-31	9.23	9.23	8.96	9.19	+0.33%	2,158,100
2026-07-30	9.19	9.23	8.75	9.16	+0.22%	2,311,000
2026-07-29	9.06	9.21	8.96	9.14	+0.22%	2,233,200
2026-07-28	9.46	9.71	9.09	9.12	-3.18%	2,645,000
2026-07-27	9.11	9.49	9.11	9.42	+4.55%	2,644,900
2026-07-24	8.96	9.16	8.92	9.01	+0.78%	1,840,400
2026-07-23	9.05	9.13	8.77	8.94	-4.59%	3,403,700
2026-07-22	9.32	9.42	9.14	9.37	+0.86%	1,865,000
2026-07-21	9.27	9.52	9.21	9.29	+0.11%	1,849,700
2026-07-20	9.38	9.48	9.22	9.28	-1.69%	2,492,900
2026-07-17	9.60	9.79	9.23	9.44	-1.46%	1,883,000
2026-07-16	9.68	10.04	9.56	9.58	-1.08%	2,610,400
2026-07-15	9.81	10.04	9.53	9.69	-1.48%	2,121,900
2026-07-14	10.04	10.22	9.70	9.83	-0.81%	1,121,300
2026-07-13	10.09	10.24	9.80	9.91	-0.70%	1,566,700
2026-07-10	10.17	10.42	9.91	9.98	-2.16%	1,342,800
2026-07-09	10.22	10.31	10.18	10.20	-0.39%	1,525,100
2026-07-08	10.19	10.31	10.07	10.24	+0.29%	1,775,100
2026-07-07	10.32	10.58	10.18	10.21	-1.64%	1,796,200
2026-07-06	10.36	10.50	10.15	10.38	-0.10%	1,846,500
2026-07-02	10.03	10.47	10.00	10.39	+4.11%	3,020,800
2026-07-01	9.95	10.07	9.80	9.98	+0.00%	2,335,700
2026-06-30	9.85	9.98	9.57	9.98	+2.67%	2,127,500
2026-06-29	9.92	10.00	9.69	9.72	-2.02%	2,272,300
2026-06-26	9.61	10.05	9.60	9.92	+4.09%	3,613,600
2026-06-25	9.76	9.90	9.41	9.53	-2.76%	2,243,000
2026-06-24	9.59	9.87	9.55	9.80	+3.48%	2,227,500
2026-06-23	9.67	9.90	9.27	9.47	+1.18%	3,363,500
2026-06-22	9.22	9.48	9.19	9.36	+1.08%	2,507,600
2026-06-18	9.57	9.64	9.18	9.26	-2.32%	7,100,200
2026-06-17	9.79	10.00	9.46	9.48	-4.05%	3,322,800
2026-06-16	9.62	9.89	9.49	9.88	+2.70%	2,575,000
2026-06-15	9.46	9.80	9.42	9.62	+0.42%	2,471,000
2026-06-12	9.42	9.79	9.39	9.58	+1.70%	2,410,000
2026-06-11	9.20	9.47	8.93	9.42	+1.95%	2,167,300
2026-06-10	8.63	9.29	8.46	9.24	+4.17%	3,467,600
2026-06-09	8.83	9.12	8.73	8.87	+0.00%	2,379,100
2026-06-08	8.67	9.01	8.65	8.87	+3.62%	1,995,100
2026-06-05	8.53	8.65	8.30	8.56	+1.18%	2,894,300
2026-06-04	8.49	8.67	8.34	8.46	+2.30%	1,388,600
2026-06-03	8.47	8.51	8.26	8.27	-2.36%	2,309,600
2026-06-02	8.14	8.53	8.13	8.47	+3.42%	2,725,300
2026-06-01	8.47	8.60	8.05	8.19	-3.76%	3,180,000
2026-05-29	8.62	8.69	8.41	8.51	-1.28%	2,493,900
2026-05-28	8.28	8.72	8.16	8.62	+4.99%	2,746,200
2026-05-27	7.92	8.29	7.79	8.21	+3.66%	2,083,900
2026-05-26	8.09	8.31	7.84	7.92	-1.19%	3,008,900
2026-05-22	8.05	8.26	7.83	8.02	+0.06%	3,125,700
2026-05-21	7.95	8.16	7.60	8.01	-1.48%	3,641,800
2026-05-20	8.04	8.30	7.91	8.13	+0.12%	4,238,100
2026-05-19	7.61	8.46	7.50	8.12	+6.98%	4,912,400
2026-05-18	7.32	7.59	7.24	7.59	+2.57%	4,707,100
2026-05-15	7.74	7.93	7.28	7.40	-3.52%	4,322,400
2026-05-14	9.11	9.44	7.54	7.67	-0.90%	11,515,700
2026-05-13	7.81	8.16	7.64	7.74	-2.76%	5,332,700
2026-05-12	7.88	8.13	7.60	7.96	+1.40%	3,927,600
2026-05-11	8.14	8.23	7.75	7.85	-4.15%	3,084,000
2026-05-08	8.05	8.32	7.91	8.19	+1.87%	2,130,200
2026-05-07	7.86	8.25	7.73	8.04	+1.01%	2,991,400
2026-05-06	7.94	8.09	7.77	7.96	+1.53%	2,173,200
2026-05-05	7.95	8.08	7.81	7.84	-1.51%	2,067,400
2026-05-04	8.30	8.36	7.83	7.96	-4.67%	2,770,900
2026-05-01	7.98	8.40	7.98	8.35	+5.56%	2,196,600
2026-04-30	7.67	8.06	7.67	7.91	+2.86%	3,160,400
2026-04-29	7.80	7.98	7.67	7.69	-2.53%	2,457,800
2026-04-28	8.05	8.15	7.79	7.89	-1.50%	2,267,100
2026-04-27	7.75	8.03	7.75	8.01	+2.56%	1,891,100
2026-04-24	7.81	7.86	7.66	7.81	-0.38%	2,662,800
2026-04-23	8.07	8.15	7.75	7.84	-2.85%	2,001,800
2026-04-22	7.91	8.10	7.78	8.07	+2.15%	2,532,500
2026-04-21	7.82	8.06	7.78	7.90	+1.15%	2,520,500
2026-04-20	7.58	7.96	7.57	7.81	+3.03%	3,351,100
2026-04-17	7.18	7.66	7.17	7.58	+6.01%	3,926,000
2026-04-16	7.28	7.41	7.09	7.15	-1.11%	3,056,600
2026-04-15	7.21	7.30	7.08	7.23	+0.70%	3,116,000
2026-04-14	7.00	7.29	6.83	7.18	+1.99%	3,793,800
2026-04-13	6.77	7.07	6.73	7.04	+2.92%	2,516,500
2026-04-10	6.93	7.00	6.67	6.84	-2.56%	2,909,100
2026-04-09	7.00	7.11	6.87	7.02	-1.13%	2,868,100
2026-04-08	6.91	7.21	6.87	7.10	+1.57%	4,759,000
2026-04-07	7.05	7.07	6.83	6.99	-1.55%	2,443,400
2026-04-06	7.14	7.26	6.99	7.10	-1.66%	2,619,900
2026-04-02	6.85	7.24	6.70	7.22	+4.79%	3,604,100
2026-04-01	7.00	7.11	6.86	6.89	-2.27%	2,833,200
2026-03-31	7.18	7.23	6.86	7.05	+3.98%	2,936,900
2026-03-30	7.01	7.04	6.70	6.78	-4.10%	4,338,100
2026-03-27	7.03	7.25	6.97	7.07	-0.98%	4,597,900
2026-03-26	6.70	7.29	6.67	7.14	+9.17%	5,513,300
2026-03-25	6.60	6.65	6.23	6.54	+0.15%	4,537,800
2026-03-24	6.38	6.80	6.35	6.53	+1.24%	5,312,800
2026-03-23	6.16	6.46	6.00	6.45	+11.40%	6,433,200
2026-03-20	5.83	5.93	5.76	5.79	-0.69%	6,603,600
2026-03-19	5.76	5.95	5.71	5.83	-1.85%	5,054,600
2026-03-18	6.01	6.15	5.79	5.94	+1.54%	5,490,500
2026-03-17	6.01	6.17	5.85	5.85	-3.31%	4,209,700
2026-03-16	6.30	6.31	5.98	6.05	-5.47%	5,478,000
2026-03-13	6.20	6.45	6.12	6.40	+5.26%	3,538,800
2026-03-12	6.51	6.55	6.06	6.08	-1.94%	3,930,400
2026-03-11	6.23	6.32	5.93	6.20	-1.90%	4,616,100
2026-03-10	6.30	6.50	6.02	6.32	+3.95%	5,245,389
2026-03-09	6.57	6.57	5.66	6.08	-7.74%	10,465,110
2026-03-06	6.40	6.65	6.30	6.59	+3.94%	11,195,600
2026-03-05	6.60	7.37	6.20	6.34	-27.87%	18,085,700
2026-03-04	8.99	9.07	8.73	8.79	-0.90%	5,912,400
2026-03-03	9.10	9.26	8.76	8.87	-4.11%	3,494,900
2026-03-02	9.85	9.85	9.24	9.25	-6.38%	1,779,800
2026-02-27	9.80	9.93	9.72	9.88	+0.71%	2,126,900
2026-02-26	10.01	10.23	9.78	9.81	-1.80%	2,495,400
2026-02-25	9.62	10.04	9.56	9.99	-0.99%	2,331,300
2026-02-24	10.06	10.37	9.90	10.09	+1.10%	2,662,400
2026-02-23	10.30	10.34	9.87	9.98	-3.67%	2,040,600
2026-02-20	10.23	10.55	10.13	10.36	+1.57%	2,712,900
2026-02-19	10.21	10.61	10.16	10.20	-1.16%	2,564,500
2026-02-18	9.95	10.36	9.93	10.32	+2.79%	2,829,000
2026-02-17	10.30	10.43	9.85	10.04	-2.33%	2,176,200
2026-02-13	10.12	10.30	9.89	10.28	+1.98%	1,856,700
2026-02-12	9.73	10.10	9.61	10.08	+2.96%	1,668,400
2026-02-11	9.90	9.96	9.75	9.79	-1.51%	1,530,100
2026-02-10	10.07	10.23	9.87	9.94	-2.83%	1,719,100
2026-02-09	10.20	10.45	10.07	10.23	+1.59%	1,839,100
2026-02-06	9.61	10.09	9.55	10.07	+3.49%	1,640,000
2026-02-05	9.88	9.96	9.48	9.73	-0.61%	2,029,300
2026-02-04	9.46	9.96	9.46	9.79	+4.04%	2,274,800
2026-02-03	9.18	9.67	9.06	9.41	+1.29%	2,209,700
2026-02-02	9.46	9.51	9.13	9.29	-2.52%	2,099,100
2026-01-30	9.38	9.63	9.25	9.53	+0.95%	2,384,600
2026-01-29	9.38	9.54	9.34	9.44	-0.11%	1,615,000
2026-01-28	10.05	10.09	9.37	9.45	-5.50%	2,017,400
2026-01-27	9.70	10.03	9.49	10.00	+2.46%	1,958,800
2026-01-26	9.94	9.98	9.69	9.76	-0.41%	3,680,500
2026-01-23	9.82	10.09	9.55	9.80	-0.61%	2,627,300
2026-01-22	9.63	10.01	9.61	9.86	+3.03%	2,943,000
2026-01-21	9.52	9.89	9.41	9.57	+0.21%	2,154,400
2026-01-20	9.49	9.59	9.29	9.55	-0.42%	2,202,900
2026-01-16	9.63	9.71	9.50	9.59	-1.64%	1,803,200
2026-01-15	9.42	9.80	9.31	9.75	+2.42%	2,079,500
2026-01-14	9.34	9.65	9.30	9.52	+0.32%	2,000,200
2026-01-13	9.65	9.75	9.46	9.49	-1.56%	1,937,100
2026-01-12	9.57	9.93	9.36	9.64	+0.94%	2,289,100
2026-01-09	9.62	9.69	9.32	9.55	+0.00%	1,833,400
2026-01-08	9.00	9.70	8.96	9.55	+4.49%	2,795,500
2026-01-07	9.53	9.62	9.05	9.14	-3.99%	2,213,600
2026-01-06	9.85	9.91	9.27	9.52	-3.35%	5,042,400
2026-01-05	10.14	10.26	9.74	9.85	-3.15%	3,466,900
2026-01-02	10.10	10.29	9.94	10.17	+0.69%	2,785,000
2025-12-31	10.16	10.30	10.04	10.10	-0.59%	1,891,300
2025-12-30	10.17	10.53	10.13	10.16	-0.39%	4,074,400
2025-12-29	10.28	10.39	10.04	10.20	-0.68%	2,638,300
2025-12-26	10.20	10.31	10.10	10.27	+0.10%	1,344,400
2025-12-24	10.12	10.29	10.07	10.26	+0.59%	1,193,500
2025-12-23	10.05	10.24	10.05	10.20	+1.49%	2,187,500
2025-12-22	10.00	10.30	9.96	10.05	+0.50%	2,192,200
2025-12-19	9.82	10.06	9.74	10.00	+1.21%	5,724,700
2025-12-18	10.23	10.34	9.88	9.88	-3.80%	3,854,700
2025-12-17	10.17	10.62	10.13	10.27	+0.74%	4,051,800
2025-12-16	10.60	10.79	10.19	10.20	-3.46%	2,992,800
2025-12-15	10.88	11.00	10.56	10.56	-2.49%	2,471,100
2025-12-12	11.18	11.33	10.77	10.83	-2.87%	2,245,000
2025-12-11	11.09	11.48	11.03	11.15	+0.72%	1,874,400
2025-12-10	11.27	11.39	10.92	11.07	-2.81%	1,945,600
2025-12-09	11.13	11.41	11.05	11.39	+2.15%	1,789,700
2025-12-08	11.47	11.50	11.06	11.15	-1.68%	2,235,400
2025-12-05	11.32	11.55	11.25	11.34	-0.35%	1,587,700
2025-12-04	11.20	11.44	11.03	11.38	+0.62%	3,247,400
2025-12-03	10.91	11.36	10.82	11.31	+0.53%	2,819,900
2025-12-02	11.26	11.36	11.03	11.25	+0.18%	2,312,600
2025-12-01	11.06	11.44	10.95	11.23	+0.90%	2,606,600
2025-11-28	10.97	11.14	10.85	11.13	+1.46%	955,400
2025-11-26	10.83	11.02	10.82	10.97	+0.83%	2,062,400
2025-11-25	10.34	11.13	10.34	10.88	+5.63%	3,158,700
2025-11-24	10.50	10.50	10.21	10.30	-2.55%	2,618,400
2025-11-21	10.29	10.84	10.26	10.57	+3.12%	2,800,800
2025-11-20	10.53	10.66	10.23	10.25	-1.44%	2,238,100
2025-11-19	10.91	10.98	10.39	10.40	-4.94%	2,344,900
2025-11-18	11.02	11.13	10.83	10.94	-1.71%	2,843,700
2025-11-17	11.24	11.57	11.08	11.13	-1.07%	3,782,500
2025-11-14	11.19	11.53	11.14	11.25	+0.54%	2,059,900
2025-11-13	11.38	11.57	11.14	11.19	-1.84%	1,996,600
2025-11-12	11.37	11.62	11.34	11.40	-0.78%	2,083,900
2025-11-11	11.65	11.77	11.47	11.49	-0.86%	1,950,200
2025-11-10	12.10	12.18	11.59	11.59	-4.61%	2,681,000
2025-11-07	12.26	12.66	12.08	12.15	+0.04%	3,624,600
2025-11-06	13.07	13.07	12.11	12.14	-6.79%	4,207,900
2025-11-05	12.56	13.63	11.55	13.03	-8.05%	7,930,400
2025-11-04	14.31	14.49	13.87	14.17	-0.49%	5,932,600
2025-11-03	13.51	14.25	13.50	14.24	+4.63%	3,732,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+11.97%). Worst month: Dec (-10.44%). Based on 5 years of daily data (2022–2026).

Jan-2.50%
Feb-8.04%
Mar+3.90%
Apr+8.06%
May-8.48%
Jun+5.70%
Jul-1.79%
Aug+11.97%
Sep-7.19%
Oct-8.17%
Nov+1.73%
Dec-10.44%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Grocery Outlet Holding Corp's (GO) latest close?

12.93 on 2026-10-30, from the Closelook data lake's daily price record.

What is GO's 52-week high and low?

14.49 high and 5.66 low over the trailing 52 weeks, as of 2026-10-30.

What is Grocery Outlet Holding Corp's strongest and weakest month historically?

Historically, GO's strongest calendar month has been Aug (average +11.97%) and its weakest Dec (average -10.44%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on GO?

Uptrend stack intact: Trades +7.7% vs the 50-day and +35.3% vs the 200-day average, 10.8% below the 52-week high and +128.6% off the 52-week low; a golden cross printed 60 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is GO above its 50-day and 200-day moving averages?

Grocery Outlet Holding Corp trades 7.7% above its 50-day and 35.3% above its 200-day moving average (2.6% above its 20-day). As of 2026-10-30.