Singapore markets closed

Grocery Outlet Holding Corp. (GO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.20+0.05 (+0.24%)
At close: 04:00PM EDT
21.20 0.00 (0.00%)
After hours: 04:53PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202421.2821.6120.9521.2021.201,773,900
11 Jul 202421.2921.7221.1121.1521.151,716,500
10 Jul 202421.5421.7821.0621.1021.101,513,300
09 Jul 202421.7422.0621.3521.6121.611,128,500
08 Jul 202422.2022.2221.5021.7121.711,482,200
05 Jul 202421.5622.0521.3622.0122.011,575,600
03 Jul 202422.0022.1321.4821.4921.49811,100
02 Jul 202422.1522.2921.7822.0022.00865,700
01 Jul 202422.1722.5521.9122.0522.051,310,400
28 Jun 202422.1622.3121.9922.1222.121,471,900
27 Jun 202422.1322.3021.7422.0922.091,240,200
26 Jun 202421.9122.3121.7322.2722.271,292,500
25 Jun 202421.8122.0721.4222.0122.011,737,600
24 Jun 202421.1522.2021.1321.9621.962,251,000
21 Jun 202421.0221.3220.4421.2221.2221,517,300
20 Jun 202420.8521.2020.7220.9220.921,337,000
18 Jun 202421.0021.1020.5920.8620.861,150,900
17 Jun 202420.6521.1420.6520.9120.911,323,400
14 Jun 202420.4220.6920.1820.6520.651,266,500
13 Jun 202420.7020.8320.4020.5220.521,117,100
12 Jun 202420.7321.1520.5720.7020.701,370,200
11 Jun 202421.0221.1220.3920.5320.531,546,800
10 Jun 202421.0421.6620.7621.1421.141,848,800
07 Jun 202421.2821.3820.8320.9120.911,280,500
06 Jun 202421.2121.4721.0321.3721.371,323,500
05 Jun 202421.0821.4921.0821.2721.271,339,300
04 Jun 202422.0122.0121.0021.0821.081,518,400
03 Jun 202421.9922.1721.7422.0522.051,550,000
31 May 202421.4722.0721.2921.9921.991,572,000
30 May 202421.5021.7221.2921.4521.45943,800
29 May 202421.9522.1421.3021.4221.42832,600
28 May 202422.6322.7822.0022.0022.001,304,500
24 May 202422.7122.9122.4822.6222.621,056,100
23 May 202422.8023.0622.5022.6522.651,612,600
22 May 202422.7923.2522.7222.8422.841,368,800
21 May 202422.3823.1222.3023.0023.002,971,800
20 May 202422.4622.5721.5021.9821.981,918,000
17 May 202421.8522.8121.8522.4722.472,207,400
16 May 202421.1222.0020.8821.8221.822,547,400
15 May 202420.7121.1320.4220.9120.914,083,800
14 May 202420.1920.7319.9120.4320.435,238,500
13 May 202420.9221.2319.7319.7719.772,821,400
10 May 202420.7721.1220.1620.8920.892,506,100
09 May 202421.0121.3920.6020.9220.923,052,000
08 May 202420.8521.6819.7320.8820.8810,717,600
07 May 202425.8826.2025.7325.9025.902,322,900
06 May 202425.9026.0525.5425.8125.81777,400
03 May 202425.8626.0625.3825.7125.711,057,600
02 May 202425.6826.2525.6825.8125.811,083,000
01 May 202425.9126.0125.5425.5625.561,045,800
30 Apr 202425.7526.3525.5625.9725.971,045,300
29 Apr 202426.2326.5525.7625.7825.781,160,500
26 Apr 202427.1327.3626.1426.1726.171,308,300
25 Apr 202427.3627.6427.1027.1927.19909,300
24 Apr 202427.1127.4526.9827.3627.361,010,600
23 Apr 202427.4427.5627.1927.1927.19972,500
22 Apr 202427.0927.4926.8927.4427.441,232,200
19 Apr 202426.4526.9826.3426.9726.97923,600
18 Apr 202426.6626.9026.4326.4726.47946,700
17 Apr 202427.1527.1526.4326.5626.561,181,400
16 Apr 202426.3727.1026.3726.9126.911,427,100
15 Apr 202426.5127.0326.3926.4926.491,374,200
12 Apr 202427.2027.2026.2726.2926.29859,100
11 Apr 202427.3427.6527.0027.2427.24835,200
10 Apr 202427.0127.5027.0027.2727.272,020,400
09 Apr 202426.9327.4226.9327.3027.301,165,000
08 Apr 202426.9927.2626.9027.0127.011,053,300
05 Apr 202426.5426.8526.4626.8226.82719,400
04 Apr 202426.6626.9426.4626.6826.681,126,900
03 Apr 202427.7227.7226.5626.5926.591,739,000
02 Apr 202428.6028.6027.8127.8427.841,614,600
01 Apr 202428.6628.9828.5128.6728.671,059,800
28 Mar 202428.9729.1028.4428.7828.781,277,100
27 Mar 202428.7329.1328.4929.0029.001,267,800
26 Mar 202427.7227.9427.5427.8627.861,092,800
25 Mar 202428.3128.4827.4827.7027.70849,200
22 Mar 202428.4428.6728.1328.2228.221,165,000
21 Mar 202428.2428.9228.1828.4928.491,751,000
20 Mar 202428.0028.4327.7928.1828.181,728,100
19 Mar 202427.7728.1327.5328.0228.021,989,900
18 Mar 202426.6127.8926.5427.8527.851,747,300
15 Mar 202426.6626.9926.5326.8226.822,369,700
14 Mar 202426.9427.0226.2226.7026.701,242,800
13 Mar 202426.4426.8526.3526.8026.80814,200
12 Mar 202426.2327.0026.2326.6226.621,134,000
11 Mar 202425.9626.9125.6426.3826.38954,400
08 Mar 202426.2326.3725.6125.9325.93979,700
07 Mar 202426.1826.4026.1426.3726.37798,600
06 Mar 202426.8526.8525.9526.0526.051,106,600
05 Mar 202426.2226.9425.9726.7726.771,269,200
04 Mar 202426.2426.9826.0726.1626.161,596,600
01 Mar 202425.8426.8225.7826.3826.381,545,200
29 Feb 202426.4226.7925.5225.7925.791,971,700
28 Feb 202428.3629.1926.0626.1526.153,539,700
27 Feb 202426.3726.6626.0026.4726.471,246,200
26 Feb 202426.0326.1125.7726.0026.001,389,200
23 Feb 202425.9026.0725.7525.9925.99929,300
22 Feb 202425.8625.9925.3025.8125.811,134,200
21 Feb 202425.9726.1425.8225.9025.90862,600
20 Feb 202425.9726.2125.7625.9925.991,024,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...