Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,173.93
+34.17(+1.09%)
S&P 500
3,951.57
+34.93(+0.89%)
Dow
32,244.58
+382.60(+1.20%)
Nasdaq
11,675.54
+45.02(+0.39%)
BTC-USD
28,006.63
-196.27(-0.70%)
CMC Crypto 200
607.82
+8.15(+1.36%)

Grocery Outlet Holding Corp. (GO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

27.16

+0.25

(+0.93%)

At close: 04:00PM EDT

27.16

0.00

(0.00%)

After hours:

04:30PM EDT

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	-	-	-	-	-	-
20 Mar 2023	26.87	27.45	26.87	27.16	27.16	1,053,900
17 Mar 2023	26.93	27.04	26.50	26.91	26.91	1,784,300
16 Mar 2023	27.23	27.33	26.80	27.10	27.10	1,167,800
15 Mar 2023	26.99	27.51	26.96	27.41	27.41	799,300
14 Mar 2023	27.52	27.71	26.98	27.15	27.15	1,134,500
13 Mar 2023	26.56	27.23	26.50	27.03	27.03	1,323,900
10 Mar 2023	27.11	27.40	26.33	26.70	26.70	1,021,200
09 Mar 2023	26.96	27.70	26.86	27.19	27.19	1,402,800
08 Mar 2023	26.70	26.80	25.98	26.71	26.71	1,026,100
07 Mar 2023	27.25	27.55	26.87	26.89	26.89	1,173,600
06 Mar 2023	27.47	27.56	27.05	27.19	27.19	1,805,900
03 Mar 2023	27.51	27.71	27.03	27.61	27.61	1,265,800
02 Mar 2023	26.49	27.74	26.30	27.29	27.29	1,435,800
01 Mar 2023	26.08	26.80	25.71	26.44	26.44	3,249,600
28 Feb 2023	27.77	27.77	26.15	27.05	27.05	2,171,200
27 Feb 2023	28.24	28.39	27.57	27.67	27.67	2,277,100
24 Feb 2023	28.13	28.23	27.68	28.05	28.05	1,215,700
23 Feb 2023	28.96	28.96	28.07	28.21	28.21	800,800
22 Feb 2023	29.05	29.15	28.65	28.89	28.89	855,300
21 Feb 2023	29.38	29.64	28.97	29.05	29.05	988,200
17 Feb 2023	30.22	30.35	29.49	29.64	29.64	539,700
16 Feb 2023	30.08	30.51	29.56	30.23	30.23	873,900
15 Feb 2023	29.15	30.29	29.15	30.28	30.28	902,900
14 Feb 2023	29.70	29.85	29.00	29.33	29.33	631,100
13 Feb 2023	29.30	29.87	29.01	29.86	29.86	593,200
10 Feb 2023	29.80	29.88	29.13	29.25	29.25	782,000
09 Feb 2023	30.29	30.33	29.78	29.88	29.88	482,100
08 Feb 2023	30.27	30.54	29.96	30.09	30.09	485,100
07 Feb 2023	30.55	30.77	29.83	30.45	30.45	757,000
06 Feb 2023	31.40	31.54	30.45	30.60	30.60	822,900
03 Feb 2023	31.63	32.04	31.01	31.33	31.33	600,600
02 Feb 2023	31.49	32.51	31.33	31.96	31.96	1,199,300
01 Feb 2023	30.39	31.75	30.33	31.49	31.49	828,400
31 Jan 2023	30.03	30.40	29.93	30.39	30.39	761,400
30 Jan 2023	29.71	30.23	29.64	30.01	30.01	569,900
27 Jan 2023	29.44	30.10	29.36	29.88	29.88	520,900
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	726,300
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,173.93+34.17(+1.09%)

S&P 5003,951.57+34.93(+0.89%)

Dow32,244.58+382.60(+1.20%)

Nasdaq11,675.54+45.02(+0.39%)

BTC-USD28,006.63-196.27(-0.70%)

CMC Crypto 200607.82+8.15(+1.36%)

Grocery Outlet Holding Corp. (GO)

Straits Times Index
3,173.93
+34.17(+1.09%)

S&P 500
3,951.57
+34.93(+0.89%)

Dow
32,244.58
+382.60(+1.20%)

Nasdaq
11,675.54
+45.02(+0.39%)

BTC-USD
28,006.63
-196.27(-0.70%)

CMC Crypto 200
607.82
+8.15(+1.36%)