Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202329.5529.9029.4529.5129.51433,800
25 Jan 202328.7629.7128.6129.4829.48788,000
24 Jan 202329.5429.6828.8128.8728.87547,300
23 Jan 202328.9229.5128.7529.4629.46665,200
20 Jan 202328.7329.0928.3828.9928.99965,400
19 Jan 202329.3529.3528.6428.7528.75982,600
18 Jan 202330.2730.4929.2429.3829.381,121,300
17 Jan 202329.4030.2529.3530.2030.20749,100
13 Jan 202329.5729.7529.2429.7229.72516,300
12 Jan 202329.7129.9029.2529.6029.60626,700
11 Jan 202329.6429.8729.0229.5329.53968,300
10 Jan 202328.5429.7828.4129.6429.641,024,500
09 Jan 202328.7628.9128.2228.4428.44940,900
06 Jan 202328.4729.1028.3528.7228.72804,800
05 Jan 202328.6928.8028.1628.3228.321,291,000
04 Jan 202329.0729.2128.5228.8528.85835,600
03 Jan 202329.1629.1628.1528.6928.691,043,700
30 Dec 202229.1329.4428.9129.1929.19719,500
29 Dec 202229.1929.5229.1229.3229.32500,100
28 Dec 202228.6129.2828.5129.0429.04786,800
27 Dec 202229.7129.7828.6328.7328.73783,000
23 Dec 202229.2329.8629.0529.7129.71817,400
22 Dec 202230.2330.2728.8429.3329.33768,600
21 Dec 202229.9030.5829.8030.2930.29961,400
20 Dec 202229.4730.0328.9829.7429.741,748,500
19 Dec 202230.3730.5928.7129.1929.191,401,600
16 Dec 202229.7430.9629.7430.4130.412,037,100
15 Dec 202230.2131.0429.4929.6529.652,329,600
14 Dec 202229.5830.6729.5830.5130.511,368,700
13 Dec 202229.9830.2929.4629.7129.711,077,300
12 Dec 202228.6329.6728.3729.5629.561,172,900
09 Dec 202228.5028.8228.4328.5428.54994,000
08 Dec 202228.7329.0128.2028.6428.641,081,700
07 Dec 202229.7029.9628.5028.6028.601,217,800
06 Dec 202229.3629.8329.3629.5429.54885,500
05 Dec 202230.7230.7429.3029.5029.50775,200
02 Dec 202230.6530.7230.0830.6530.65686,200
01 Dec 202230.4731.2730.1330.5730.571,020,000
30 Nov 202230.2930.6729.6530.2730.271,295,400
29 Nov 202230.2030.3729.4530.0730.071,781,000
28 Nov 202230.2330.3429.6430.2130.211,789,200
25 Nov 202230.2930.6430.0730.4530.45351,000
23 Nov 202231.0231.3230.5230.5530.55626,700
22 Nov 202230.6331.1530.5231.1131.11746,000
21 Nov 202230.5731.3930.2930.6330.63861,400
18 Nov 202231.3031.3930.1630.3230.32913,900
17 Nov 202230.8131.6530.1530.7530.751,265,600
16 Nov 202231.4632.2331.2531.5231.521,052,400
15 Nov 202231.2532.1530.9431.7031.701,248,300
14 Nov 202229.8331.4029.8330.9630.961,334,100
11 Nov 202229.9030.1928.9429.9229.922,698,400
10 Nov 202231.4931.8429.1729.7629.763,291,000
09 Nov 202231.9332.6729.6631.0031.004,882,000
08 Nov 202233.0434.6132.9434.2634.261,953,400
07 Nov 202232.5833.0132.0132.8532.851,023,800
04 Nov 202232.5732.8331.9232.5432.54986,400
03 Nov 202233.3133.6332.4532.4832.48897,600
02 Nov 202234.2034.2533.1333.2833.28653,400
01 Nov 202234.5934.9133.9434.3034.30914,800
31 Oct 202235.1935.3534.2534.5734.57890,700
28 Oct 202234.4635.5034.3835.2635.26700,700
27 Oct 202234.0134.7833.6634.3434.34735,100
26 Oct 202234.2434.9333.9033.9633.96912,800
25 Oct 202232.3934.1232.2234.0134.01948,100
24 Oct 202232.7032.7032.0232.4132.41559,100
21 Oct 202231.7632.3731.3532.1632.16851,000
20 Oct 202232.5832.5831.7031.7731.77839,300
19 Oct 202232.9933.2132.0732.4732.47674,100
18 Oct 202233.2633.5332.5633.2333.23871,400
17 Oct 202231.9933.0731.6732.7632.761,234,500
14 Oct 202234.1134.2831.6331.6431.641,433,100
13 Oct 202233.0734.1532.7034.0334.031,563,400
12 Oct 202234.1934.7532.9432.9532.951,059,700
11 Oct 202233.3534.4933.3434.3034.301,539,600
10 Oct 202232.6433.5932.5533.5533.55841,000
07 Oct 202232.7533.1732.2332.4632.461,285,400
06 Oct 202232.6433.0532.0332.7932.791,550,000
05 Oct 202233.2533.7132.3632.7132.711,207,800
04 Oct 202233.5334.2532.4233.2733.271,487,700
03 Oct 202233.4733.4732.6633.1333.131,552,200
30 Sept 202233.6133.8532.7733.2933.291,439,300
29 Sept 202233.7733.7732.3233.1533.151,207,600
28 Sept 202233.4534.2632.8634.1134.11800,200
27 Sept 202234.4234.7233.1933.3733.371,285,300
26 Sept 202235.2835.6034.0834.2634.26884,600
23 Sept 202234.3035.4634.3035.4135.411,203,100
22 Sept 202235.2035.2434.2134.5534.551,423,100
21 Sept 202234.9235.8334.7635.2935.291,124,000
20 Sept 202235.1135.6534.4934.8934.891,088,700
19 Sept 202235.7135.8334.7234.8434.841,051,600
16 Sept 202235.6436.0035.1635.7135.711,328,000
15 Sept 202236.4236.5835.4135.6435.64914,800
14 Sept 202237.2037.5636.3136.5836.581,194,000
13 Sept 202238.3938.5237.0137.0137.01981,100
12 Sept 202237.4738.6137.4638.4838.481,052,200
09 Sept 202238.1438.9237.9038.2738.27761,700
08 Sept 202238.3238.3637.1137.7637.761,868,500
07 Sept 202239.0039.4737.8938.5038.501,767,100
06 Sept 202239.1039.9538.8539.0439.04914,100
02 Sept 202240.3040.3138.9839.1339.13680,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...