Singapore markets closed

Grocery Outlet Holding Corp. (GO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.14+0.12 (+0.48%)
At close: 04:00PM EST
25.14 0.00 (0.00%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202224.9825.5624.9825.1425.14551,900
20 Jan 202225.2425.7324.9225.0225.02663,400
19 Jan 202224.4725.3224.1424.9924.99909,300
18 Jan 202226.2626.2625.4025.4525.45767,800
14 Jan 202227.4327.4326.1026.4326.43481,900
13 Jan 202227.0927.6926.7827.4527.45510,400
12 Jan 202227.2427.3026.7927.1127.11430,500
11 Jan 202227.7127.8527.1727.2827.28735,800
10 Jan 202227.8728.0127.2827.9227.92988,300
07 Jan 202226.9327.9926.7627.9027.901,117,600
06 Jan 202227.5427.5426.7926.8326.831,116,600
05 Jan 202227.9228.3327.2027.3127.311,310,400
04 Jan 202228.5128.7127.8427.8527.85580,400
03 Jan 202228.3828.8828.1128.5628.56920,500
31 Dec 202128.4328.5428.1528.2828.28322,300
30 Dec 202128.4928.7428.2328.2528.25447,300
29 Dec 202128.6428.7228.2528.3528.35394,500
28 Dec 202128.3028.7328.3028.5928.591,141,500
27 Dec 202128.0528.5527.7528.4028.401,073,200
23 Dec 202128.2428.2427.5028.0528.05438,100
22 Dec 202128.5528.5927.4527.8827.88485,500
21 Dec 202128.8328.9428.2028.5028.50655,600
20 Dec 202128.4429.0128.3928.7428.74869,700
17 Dec 202128.7029.0828.3428.7928.792,352,500
16 Dec 202128.1028.6827.9228.6128.611,321,000
15 Dec 202128.4928.6927.7328.4628.46653,300
14 Dec 202128.0928.4528.0328.4128.41545,000
13 Dec 202127.7128.3627.6228.1628.16677,800
10 Dec 202127.4927.9727.3527.8527.85522,900
09 Dec 202127.3727.8627.3027.4927.491,272,300
08 Dec 202127.4327.7627.2127.5927.59782,500
07 Dec 202128.5828.5827.2427.3427.341,173,600
06 Dec 202127.1028.1827.0127.9727.97709,000
03 Dec 202127.4627.7427.0727.1027.101,693,000
02 Dec 202127.8528.4227.5827.6827.681,196,600
01 Dec 202128.9929.1427.6127.6227.622,606,000
30 Nov 202126.9529.1326.9528.9628.962,425,000
29 Nov 202128.5129.1028.1928.9228.921,383,500
26 Nov 202128.8829.2928.3928.5228.52451,900
24 Nov 202128.6829.1728.3028.9528.95717,500
23 Nov 202128.4229.0928.2529.0029.001,881,800
22 Nov 202127.9028.6827.7628.4228.421,126,600
19 Nov 202127.5928.0827.5927.8227.821,042,800
18 Nov 202127.5327.7827.2527.6427.641,426,200
17 Nov 202128.2128.5427.2527.6027.601,756,900
16 Nov 202128.0028.2727.4528.2128.211,351,300
15 Nov 202127.2228.2227.2227.8227.821,497,000
12 Nov 202126.4127.8926.3827.7627.761,793,200
11 Nov 202125.0026.5224.8826.4526.451,754,000
10 Nov 202124.3526.5924.3526.0026.002,511,600
09 Nov 202122.9123.3622.8823.1623.161,093,500
08 Nov 202123.3723.4522.8922.9322.931,065,400
05 Nov 202123.1223.4822.7823.3223.321,080,800
04 Nov 202123.4623.8022.9823.0423.041,044,400
03 Nov 202122.8724.0622.7123.5523.551,012,600
02 Nov 202123.1823.4922.5222.8522.85726,300
01 Nov 202122.1723.3021.8623.2723.271,422,200
29 Oct 202122.0822.5021.8422.1922.191,228,100
28 Oct 202121.5722.0021.3321.8421.841,426,200
27 Oct 202122.4622.5021.3521.5621.561,337,200
26 Oct 202123.0223.0222.4322.4722.471,001,100
25 Oct 202123.3623.5622.9023.0123.01727,000
22 Oct 202123.4323.6723.2723.3223.32834,500
21 Oct 202123.0523.6423.0523.5123.51782,800
20 Oct 202123.3123.6623.0023.0523.05567,300
19 Oct 202123.4023.4322.9523.2323.23525,700
18 Oct 202123.5023.5023.0423.2923.29727,700
15 Oct 202123.9824.5623.4923.5723.571,574,900
14 Oct 202122.5424.2622.4923.9823.982,419,000
13 Oct 202122.1622.6022.0822.4422.44864,700
12 Oct 202121.6922.0421.5522.0222.021,055,000
11 Oct 202121.7521.9921.6721.6921.69782,100
08 Oct 202122.1522.2221.7421.7621.76954,100
07 Oct 202121.7622.2521.7322.1622.161,708,600
06 Oct 202121.5421.7621.3821.6221.62840,600
05 Oct 202121.1821.7621.1821.5721.571,676,100
04 Oct 202121.2921.6621.0721.2421.241,394,400
01 Oct 202121.7121.9121.3321.3921.391,815,100
30 Sep 202121.3721.6221.0121.5721.571,911,300
29 Sep 202121.7022.0221.2521.3821.381,799,300
28 Sep 202122.0022.0821.5221.6921.691,018,600
27 Sep 202121.9222.3721.7122.0522.052,155,400
24 Sep 202122.5523.0221.9321.9721.972,690,800
23 Sep 202122.8123.0322.4222.5222.525,005,000
22 Sep 202123.3623.3622.7922.8122.81730,100
21 Sep 202123.4023.6122.9723.2123.21982,100
20 Sep 202123.5923.7723.0823.3223.32683,000
17 Sep 202124.0424.1823.6223.8323.832,271,300
16 Sep 202124.5824.9924.2724.2724.27560,500
15 Sep 202124.5624.6924.2024.6224.621,292,500
14 Sep 202125.1425.1624.5124.6624.66971,400
13 Sep 202125.0725.3924.9425.0525.05982,600
10 Sep 202124.8625.2424.5925.0125.011,224,300
09 Sep 202124.9725.1124.7524.9824.98446,400
08 Sep 202125.2525.4324.9225.0325.03542,100
07 Sep 202126.2626.2625.2025.2325.23533,000
03 Sep 202125.8526.0825.5126.0126.01653,500
02 Sep 202125.9626.6725.8726.0726.07714,300
01 Sep 202125.9826.0125.5525.8325.83779,100
31 Aug 202125.5026.2525.2426.0326.031,534,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...