Singapore markets closed

Grocery Outlet Holding Corp. (GO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.45-0.10 (-0.33%)
At close: 01:00PM EST
30.67 +0.22 (+0.72%)
After hours: 03:49PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
01 Sept 202239.9240.4639.6040.0140.01898,700
31 Aug 202239.6140.2839.2140.1240.12826,000
30 Aug 202239.9940.3239.2639.9739.971,264,000
29 Aug 202239.1039.9439.0239.7539.75775,200
26 Aug 202239.8540.2939.0239.1139.11901,000
25 Aug 202239.3339.6538.7839.5839.581,073,400
24 Aug 202240.1140.1439.3339.3839.38952,500
23 Aug 202239.6140.6538.3339.9139.912,129,400
22 Aug 202242.0242.9041.6741.7441.741,274,700
19 Aug 202242.2042.5041.1842.0842.081,058,000
18 Aug 202241.4742.5641.4442.2342.231,749,900
17 Aug 202241.7242.0041.1641.2541.25880,600
16 Aug 202240.6642.0940.1241.7541.751,334,000
15 Aug 202240.1541.6540.1440.4540.451,783,800
12 Aug 202241.8541.8540.2940.5140.512,223,600
11 Aug 202242.3342.8741.5241.6141.611,703,900
10 Aug 202245.0045.0841.1842.0642.062,474,300
09 Aug 202245.6445.9744.4144.9244.921,124,600
08 Aug 202244.7046.3744.7045.3445.341,044,900
05 Aug 202243.8744.6743.6244.5444.54758,000
04 Aug 202244.1444.5043.7844.0844.08852,300
03 Aug 202242.4644.0642.0543.9243.921,024,500
02 Aug 202242.3442.8041.9042.3742.371,548,100
01 Aug 202242.7443.4642.1042.3042.301,174,400
29 Jul 202243.3243.9642.4742.7242.721,027,100
28 Jul 202244.0944.2743.1443.8943.89849,600
27 Jul 202243.8444.0442.7943.9443.94826,800
26 Jul 202244.0344.1543.1643.5043.50842,300
25 Jul 202244.2244.6244.0444.4044.40608,000
22 Jul 202244.6745.0744.0844.2044.20748,700
21 Jul 202245.0845.3544.6644.7044.70869,600
20 Jul 202245.4045.4944.8545.1245.12601,500
19 Jul 202245.8545.8544.9845.2245.22887,200
18 Jul 202245.7446.1345.2145.5645.56873,700
15 Jul 202244.9045.5444.5545.5145.51921,500
14 Jul 202243.5845.2043.4244.8944.89951,400
13 Jul 202243.4444.2443.3743.6543.65692,700
12 Jul 202244.1844.4243.3543.6443.64631,200
11 Jul 202244.3044.4843.9544.2644.261,030,500
08 Jul 202244.6044.9544.1444.3044.30771,100
07 Jul 202242.7644.9442.7644.8344.831,369,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...