Grocery Outlet Holding Corp (GO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 13.41 | 13.64 | 13.18 | 13.61 | -0.37% | 3,466,400 |
| 2025-10-30 | 14.21 | 14.37 | 13.64 | 13.66 | -4.74% | 3,020,500 |
| 2025-10-29 | 14.57 | 14.61 | 14.06 | 14.34 | -1.92% | 2,121,100 |
| 2025-10-28 | 14.24 | 14.81 | 14.19 | 14.62 | +1.88% | 2,688,900 |
| 2025-10-27 | 15.06 | 15.15 | 14.32 | 14.35 | -5.22% | 2,852,900 |
| 2025-10-24 | 15.47 | 15.55 | 15.12 | 15.14 | -2.26% | 2,100,900 |
| 2025-10-23 | 15.27 | 15.66 | 15.04 | 15.49 | +0.78% | 2,397,000 |
| 2025-10-22 | 15.33 | 15.76 | 15.24 | 15.37 | +0.46% | 2,112,400 |
| 2025-10-21 | 15.65 | 15.71 | 15.25 | 15.30 | -2.98% | 2,487,400 |
| 2025-10-20 | 15.38 | 15.92 | 15.31 | 15.77 | +2.67% | 2,970,900 |
| 2025-10-17 | 15.12 | 15.44 | 15.02 | 15.36 | +2.33% | 1,804,800 |
| 2025-10-16 | 15.32 | 15.51 | 14.93 | 15.01 | -2.72% | 2,205,100 |
| 2025-10-15 | 15.38 | 15.72 | 15.32 | 15.43 | -0.19% | 2,641,700 |
| 2025-10-14 | 15.40 | 15.93 | 15.14 | 15.46 | +2.32% | 2,278,500 |
| 2025-10-13 | 15.29 | 15.67 | 15.07 | 15.11 | -1.82% | 2,127,000 |
| 2025-10-10 | 15.49 | 15.80 | 15.30 | 15.39 | -0.45% | 2,469,700 |
| 2025-10-09 | 16.06 | 16.37 | 15.35 | 15.46 | -3.37% | 2,788,900 |
| 2025-10-08 | 16.19 | 16.34 | 15.98 | 16.00 | -0.56% | 1,654,000 |
| 2025-10-07 | 16.12 | 16.30 | 15.77 | 16.09 | -0.19% | 2,703,300 |
| 2025-10-06 | 16.99 | 16.99 | 16.00 | 16.12 | -2.13% | 3,129,600 |
| 2025-10-03 | 16.19 | 16.59 | 16.07 | 16.47 | +1.79% | 2,404,800 |
| 2025-10-02 | 16.18 | 16.36 | 15.80 | 16.18 | -0.12% | 1,978,100 |
| 2025-10-01 | 16.50 | 16.84 | 15.72 | 16.20 | +0.93% | 4,266,700 |
| 2025-09-30 | 16.09 | 16.32 | 15.96 | 16.05 | +0.06% | 2,460,400 |
| 2025-09-29 | 15.86 | 16.11 | 15.51 | 16.04 | +1.26% | 3,721,600 |
| 2025-09-26 | 15.31 | 16.06 | 15.07 | 15.84 | +2.79% | 3,435,500 |
| 2025-09-25 | 15.46 | 15.97 | 15.39 | 15.41 | -0.90% | 5,334,000 |
| 2025-09-24 | 15.24 | 15.98 | 15.24 | 15.55 | +1.77% | 2,931,500 |
| 2025-09-23 | 15.66 | 15.66 | 15.26 | 15.28 | -2.05% | 1,962,900 |
| 2025-09-22 | 16.34 | 16.37 | 15.45 | 15.60 | -5.74% | 3,718,700 |
| 2025-09-19 | 16.94 | 16.98 | 16.38 | 16.55 | -2.47% | 5,849,900 |
| 2025-09-18 | 16.65 | 17.27 | 16.62 | 16.97 | +0.83% | 1,872,300 |
| 2025-09-17 | 16.83 | 17.27 | 16.64 | 16.83 | +0.42% | 2,543,000 |
| 2025-09-16 | 16.77 | 16.94 | 16.52 | 16.76 | +0.30% | 2,927,200 |
| 2025-09-15 | 17.74 | 17.78 | 16.66 | 16.71 | -5.97% | 2,384,900 |
| 2025-09-12 | 17.76 | 17.93 | 17.43 | 17.77 | -0.22% | 1,721,600 |
| 2025-09-11 | 17.57 | 17.95 | 17.49 | 17.81 | +1.42% | 2,232,400 |
| 2025-09-10 | 17.45 | 17.57 | 17.23 | 17.56 | +0.03% | 2,509,100 |
| 2025-09-09 | 17.71 | 17.78 | 17.32 | 17.55 | -1.87% | 3,592,500 |
| 2025-09-08 | 18.13 | 18.22 | 17.75 | 17.89 | -2.35% | 1,761,100 |
| 2025-09-05 | 17.98 | 18.35 | 17.93 | 18.32 | +1.10% | 1,604,200 |
| 2025-09-04 | 18.26 | 18.43 | 17.78 | 18.12 | -0.33% | 2,098,700 |
| 2025-09-03 | 18.58 | 18.61 | 17.97 | 18.18 | -2.57% | 1,975,800 |
| 2025-09-02 | 18.08 | 18.79 | 18.03 | 18.66 | +3.04% | 2,538,200 |
| 2025-08-29 | 18.22 | 18.48 | 18.09 | 18.11 | +0.17% | 2,473,300 |
| 2025-08-28 | 18.41 | 18.47 | 17.52 | 18.08 | -2.27% | 3,514,500 |
| 2025-08-27 | 18.60 | 18.85 | 18.21 | 18.50 | -0.70% | 2,884,200 |
| 2025-08-26 | 18.51 | 19.23 | 18.26 | 18.63 | +0.22% | 2,659,900 |
| 2025-08-25 | 18.66 | 18.71 | 18.34 | 18.59 | -0.21% | 1,588,800 |
| 2025-08-22 | 18.26 | 18.75 | 18.23 | 18.63 | +3.16% | 2,519,400 |
| 2025-08-21 | 18.14 | 18.14 | 17.77 | 18.06 | -2.01% | 2,010,000 |
| 2025-08-20 | 18.20 | 18.70 | 18.14 | 18.43 | +1.26% | 2,386,900 |
| 2025-08-19 | 18.19 | 18.45 | 17.93 | 18.20 | +1.56% | 2,301,900 |
| 2025-08-18 | 18.32 | 18.34 | 17.57 | 17.92 | -2.24% | 3,278,700 |
| 2025-08-15 | 18.05 | 18.35 | 17.86 | 18.33 | +1.89% | 2,086,900 |
| 2025-08-14 | 18.45 | 18.54 | 17.91 | 17.99 | -2.18% | 1,919,900 |
| 2025-08-13 | 18.21 | 18.79 | 17.87 | 18.39 | -0.59% | 3,218,800 |
| 2025-08-12 | 18.32 | 18.52 | 17.89 | 18.50 | +1.54% | 2,605,000 |
| 2025-08-11 | 18.41 | 18.47 | 17.55 | 18.22 | -1.73% | 4,615,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+8.43%). Worst month: Dec (-10.44%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Grocery Outlet Holding Corp's (GO) latest close?
9.91 on 2026-08-07, from the Closelook data lake's daily price record.
What is GO's 52-week high and low?
19.41 high and 5.66 low over the trailing 52 weeks, as of 2026-08-07.
What is Grocery Outlet Holding Corp's strongest and weakest month historically?
Historically, GO's strongest calendar month has been Aug (average +8.43%) 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 965 daily bars in the Closelook data lake.