Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,770.42
+9.31(+0.12%)
BTC-USD
22,986.14
-25.82(-0.11%)
CMC Crypto 200
520.86
-6.32(-1.20%)

Grocery Outlet Holding Corp. (GO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

29.51

+0.03

(+0.10%)

At close: 04:00PM EST

29.06

-0.45

(-1.52%)

After hours:

05:33PM EST

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	29.55	29.90	29.45	29.51	29.51	433,800
25 Jan 2023	28.76	29.71	28.61	29.48	29.48	788,000
24 Jan 2023	29.54	29.68	28.81	28.87	28.87	547,300
23 Jan 2023	28.92	29.51	28.75	29.46	29.46	665,200
20 Jan 2023	28.73	29.09	28.38	28.99	28.99	965,400
19 Jan 2023	29.35	29.35	28.64	28.75	28.75	982,600
18 Jan 2023	30.27	30.49	29.24	29.38	29.38	1,121,300
17 Jan 2023	29.40	30.25	29.35	30.20	30.20	749,100
13 Jan 2023	29.57	29.75	29.24	29.72	29.72	516,300
12 Jan 2023	29.71	29.90	29.25	29.60	29.60	626,700
11 Jan 2023	29.64	29.87	29.02	29.53	29.53	968,300
10 Jan 2023	28.54	29.78	28.41	29.64	29.64	1,024,500
09 Jan 2023	28.76	28.91	28.22	28.44	28.44	940,900
06 Jan 2023	28.47	29.10	28.35	28.72	28.72	804,800
05 Jan 2023	28.69	28.80	28.16	28.32	28.32	1,291,000
04 Jan 2023	29.07	29.21	28.52	28.85	28.85	835,600
03 Jan 2023	29.16	29.16	28.15	28.69	28.69	1,043,700
30 Dec 2022	29.13	29.44	28.91	29.19	29.19	719,500
29 Dec 2022	29.19	29.52	29.12	29.32	29.32	500,100
28 Dec 2022	28.61	29.28	28.51	29.04	29.04	786,800
27 Dec 2022	29.71	29.78	28.63	28.73	28.73	783,000
23 Dec 2022	29.23	29.86	29.05	29.71	29.71	817,400
22 Dec 2022	30.23	30.27	28.84	29.33	29.33	768,600
21 Dec 2022	29.90	30.58	29.80	30.29	30.29	961,400
20 Dec 2022	29.47	30.03	28.98	29.74	29.74	1,748,500
19 Dec 2022	30.37	30.59	28.71	29.19	29.19	1,401,600
16 Dec 2022	29.74	30.96	29.74	30.41	30.41	2,037,100
15 Dec 2022	30.21	31.04	29.49	29.65	29.65	2,329,600
14 Dec 2022	29.58	30.67	29.58	30.51	30.51	1,368,700
13 Dec 2022	29.98	30.29	29.46	29.71	29.71	1,077,300
12 Dec 2022	28.63	29.67	28.37	29.56	29.56	1,172,900
09 Dec 2022	28.50	28.82	28.43	28.54	28.54	994,000
08 Dec 2022	28.73	29.01	28.20	28.64	28.64	1,081,700
07 Dec 2022	29.70	29.96	28.50	28.60	28.60	1,217,800
06 Dec 2022	29.36	29.83	29.36	29.54	29.54	885,500
05 Dec 2022	30.72	30.74	29.30	29.50	29.50	775,200
02 Dec 2022	30.65	30.72	30.08	30.65	30.65	686,200
01 Dec 2022	30.47	31.27	30.13	30.57	30.57	1,020,000
30 Nov 2022	30.29	30.67	29.65	30.27	30.27	1,295,400
29 Nov 2022	30.20	30.37	29.45	30.07	30.07	1,781,000
28 Nov 2022	30.23	30.34	29.64	30.21	30.21	1,789,200
25 Nov 2022	30.29	30.64	30.07	30.45	30.45	351,000
23 Nov 2022	31.02	31.32	30.52	30.55	30.55	626,700
22 Nov 2022	30.63	31.15	30.52	31.11	31.11	746,000
21 Nov 2022	30.57	31.39	30.29	30.63	30.63	861,400
18 Nov 2022	31.30	31.39	30.16	30.32	30.32	913,900
17 Nov 2022	30.81	31.65	30.15	30.75	30.75	1,265,600
16 Nov 2022	31.46	32.23	31.25	31.52	31.52	1,052,400
15 Nov 2022	31.25	32.15	30.94	31.70	31.70	1,248,300
14 Nov 2022	29.83	31.40	29.83	30.96	30.96	1,334,100
11 Nov 2022	29.90	30.19	28.94	29.92	29.92	2,698,400
10 Nov 2022	31.49	31.84	29.17	29.76	29.76	3,291,000
09 Nov 2022	31.93	32.67	29.66	31.00	31.00	4,882,000
08 Nov 2022	33.04	34.61	32.94	34.26	34.26	1,953,400
07 Nov 2022	32.58	33.01	32.01	32.85	32.85	1,023,800
04 Nov 2022	32.57	32.83	31.92	32.54	32.54	986,400
03 Nov 2022	33.31	33.63	32.45	32.48	32.48	897,600
02 Nov 2022	34.20	34.25	33.13	33.28	33.28	653,400
01 Nov 2022	34.59	34.91	33.94	34.30	34.30	914,800
31 Oct 2022	35.19	35.35	34.25	34.57	34.57	890,700
28 Oct 2022	34.46	35.50	34.38	35.26	35.26	700,700
27 Oct 2022	34.01	34.78	33.66	34.34	34.34	735,100
26 Oct 2022	34.24	34.93	33.90	33.96	33.96	912,800
25 Oct 2022	32.39	34.12	32.22	34.01	34.01	948,100
24 Oct 2022	32.70	32.70	32.02	32.41	32.41	559,100
21 Oct 2022	31.76	32.37	31.35	32.16	32.16	851,000
20 Oct 2022	32.58	32.58	31.70	31.77	31.77	839,300
19 Oct 2022	32.99	33.21	32.07	32.47	32.47	674,100
18 Oct 2022	33.26	33.53	32.56	33.23	33.23	871,400
17 Oct 2022	31.99	33.07	31.67	32.76	32.76	1,234,500
14 Oct 2022	34.11	34.28	31.63	31.64	31.64	1,433,100
13 Oct 2022	33.07	34.15	32.70	34.03	34.03	1,563,400
12 Oct 2022	34.19	34.75	32.94	32.95	32.95	1,059,700
11 Oct 2022	33.35	34.49	33.34	34.30	34.30	1,539,600
10 Oct 2022	32.64	33.59	32.55	33.55	33.55	841,000
07 Oct 2022	32.75	33.17	32.23	32.46	32.46	1,285,400
06 Oct 2022	32.64	33.05	32.03	32.79	32.79	1,550,000
05 Oct 2022	33.25	33.71	32.36	32.71	32.71	1,207,800
04 Oct 2022	33.53	34.25	32.42	33.27	33.27	1,487,700
03 Oct 2022	33.47	33.47	32.66	33.13	33.13	1,552,200
30 Sept 2022	33.61	33.85	32.77	33.29	33.29	1,439,300
29 Sept 2022	33.77	33.77	32.32	33.15	33.15	1,207,600
28 Sept 2022	33.45	34.26	32.86	34.11	34.11	800,200
27 Sept 2022	34.42	34.72	33.19	33.37	33.37	1,285,300
26 Sept 2022	35.28	35.60	34.08	34.26	34.26	884,600
23 Sept 2022	34.30	35.46	34.30	35.41	35.41	1,203,100
22 Sept 2022	35.20	35.24	34.21	34.55	34.55	1,423,100
21 Sept 2022	34.92	35.83	34.76	35.29	35.29	1,124,000
20 Sept 2022	35.11	35.65	34.49	34.89	34.89	1,088,700
19 Sept 2022	35.71	35.83	34.72	34.84	34.84	1,051,600
16 Sept 2022	35.64	36.00	35.16	35.71	35.71	1,328,000
15 Sept 2022	36.42	36.58	35.41	35.64	35.64	914,800
14 Sept 2022	37.20	37.56	36.31	36.58	36.58	1,194,000
13 Sept 2022	38.39	38.52	37.01	37.01	37.01	981,100
12 Sept 2022	37.47	38.61	37.46	38.48	38.48	1,052,200
09 Sept 2022	38.14	38.92	37.90	38.27	38.27	761,700
08 Sept 2022	38.32	38.36	37.11	37.76	37.76	1,868,500
07 Sept 2022	39.00	39.47	37.89	38.50	38.50	1,767,100
06 Sept 2022	39.10	39.95	38.85	39.04	39.04	914,100
02 Sept 2022	40.30	40.31	38.98	39.13	39.13	680,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,770.42+9.31(+0.12%)

BTC-USD22,986.14-25.82(-0.11%)

CMC Crypto 200520.86-6.32(-1.20%)

Grocery Outlet Holding Corp. (GO)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,770.42
+9.31(+0.12%)

BTC-USD
22,986.14
-25.82(-0.11%)

CMC Crypto 200
520.86
-6.32(-1.20%)