Singapore markets closed

Grocery Outlet Holding Corp. (GO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.99+0.18 (+0.70%)
At close: 04:00PM EST
26.36 +0.37 (+1.42%)
After hours: 08:00PM EST
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202425.9026.0725.7525.9925.99919,700
22 Feb 202425.8625.9925.3025.8125.811,134,200
21 Feb 202425.9726.1425.8225.9025.90862,600
20 Feb 202425.9726.2125.7625.9925.991,024,700
16 Feb 202426.7226.7925.8425.8925.892,012,800
15 Feb 202426.2826.5926.2026.5826.58863,400
14 Feb 202426.2826.2825.6426.2526.25995,200
13 Feb 202425.8026.1925.6526.0226.021,161,800
12 Feb 202425.6125.9325.5125.9025.90831,500
09 Feb 202425.1525.6325.1525.5525.551,074,100
08 Feb 202424.7625.4024.7025.1325.131,071,700
07 Feb 202424.2224.8924.2024.7524.751,243,500
06 Feb 202423.7724.1323.4124.1024.101,558,800
05 Feb 202424.6524.6723.8723.9023.901,166,900
02 Feb 202424.7924.8124.1924.6924.691,574,700
01 Feb 202424.8725.0224.4524.8624.861,755,800
31 Jan 202425.5125.6924.7524.7824.78958,700
30 Jan 202425.2525.5824.9125.4825.48714,200
29 Jan 202425.4125.5525.2225.3225.32912,700
26 Jan 202425.4225.6325.2425.3525.35908,200
25 Jan 202425.4625.6824.9525.4325.43913,000
24 Jan 202425.5725.8625.3625.3825.38944,600
23 Jan 202425.6025.8525.3625.4625.46941,100
22 Jan 202425.9626.0225.2725.4225.421,418,600
19 Jan 202425.8526.0925.5625.9025.901,119,800
18 Jan 202426.5026.6725.8125.8725.87927,500
17 Jan 202427.2327.2726.4726.5126.511,190,000
16 Jan 202427.0027.6326.7827.4227.421,318,500
12 Jan 202426.9627.1626.7526.9826.98676,400
11 Jan 202426.6626.9726.5526.9226.921,006,800
10 Jan 202426.7527.0326.5026.6726.67753,200
09 Jan 202426.3426.9326.1826.8426.84968,800
08 Jan 202426.4526.4526.1026.4026.401,009,100
05 Jan 202427.4127.4826.4826.5026.501,848,900
04 Jan 202427.9028.0027.4827.4927.491,364,100
03 Jan 202427.2628.0727.1327.7327.731,632,200
02 Jan 202426.9627.6526.9627.2227.221,168,000
29 Dec 202326.9627.0926.7626.9626.96950,800
28 Dec 202327.3727.3726.8626.9726.971,202,600
27 Dec 202327.3027.4527.1527.3327.331,607,600
26 Dec 202327.4427.6327.1227.2427.241,745,300
22 Dec 202327.2727.7027.1627.3727.371,309,500
21 Dec 202327.0827.3426.9727.2427.241,333,600
20 Dec 202327.9227.9226.9727.0027.001,689,900
19 Dec 202328.4728.5127.6627.9227.921,378,200
18 Dec 202328.7529.0028.1828.3928.391,006,900
15 Dec 202328.9428.9928.6428.6728.671,421,800
14 Dec 202329.5029.8028.5428.7828.78861,800
13 Dec 202328.0129.2127.9029.1929.19919,000
12 Dec 202327.7828.2827.2227.9127.912,249,800
11 Dec 202329.3329.7529.3329.7429.74769,300
08 Dec 202329.6829.7629.1029.2529.25496,900
07 Dec 202329.7029.8029.4229.5429.541,030,100
06 Dec 202328.9729.5328.7029.5029.501,203,800
05 Dec 202329.1729.2928.8928.9628.96611,200
04 Dec 202328.4829.4328.4729.1629.16767,200
01 Dec 202328.2528.5528.0428.4728.47583,900
30 Nov 202327.8028.2527.4128.2128.211,293,300
29 Nov 202328.3528.5327.8827.9327.93716,200
28 Nov 202328.5928.6728.1828.2128.21836,400
27 Nov 202328.5228.9028.4428.7128.71740,700
24 Nov 202328.8129.0428.4828.5228.52425,800
22 Nov 202328.5828.9828.5828.8228.82544,900
21 Nov 202328.1628.6728.0128.4128.41851,600
20 Nov 202327.9928.2427.8828.1828.18780,400
17 Nov 202328.6328.9427.8128.0128.011,023,200
16 Nov 202329.3829.3828.4328.4428.441,159,200
15 Nov 202329.1629.9829.0829.6929.691,568,000
14 Nov 202328.1829.3228.1829.0629.061,478,200
13 Nov 202327.4428.0927.1827.9927.991,222,000
10 Nov 202327.2027.4526.9127.4427.44882,600
09 Nov 202327.2327.4026.7827.0827.08955,800
08 Nov 202327.0027.8126.5127.1527.151,973,500
07 Nov 202328.4028.8428.1628.4628.461,219,700
06 Nov 202328.2628.6528.1328.2728.271,104,900
03 Nov 202328.5428.8628.2928.3628.36888,500
02 Nov 202328.0328.4927.9028.4328.431,105,000
01 Nov 202327.7128.1327.2627.9427.941,094,700
31 Oct 202327.7028.0027.4727.6727.67861,900
30 Oct 202327.1627.9527.0927.7527.751,235,400
27 Oct 202327.3727.4127.0127.0527.05720,900
26 Oct 202327.5227.6827.0527.3427.341,454,600
25 Oct 202327.2727.5327.1027.4427.44724,200
24 Oct 202327.4827.6727.1827.2727.27724,500
23 Oct 202327.5627.7627.1827.3127.311,209,700
20 Oct 202327.6827.8227.4727.5827.58507,500
19 Oct 202327.8027.8527.3427.4327.43762,500
18 Oct 202328.1328.2127.7227.8727.87587,600
17 Oct 202327.4928.5427.4928.1328.13853,700
16 Oct 202327.6727.9927.5127.5127.51535,500
13 Oct 202326.9227.6826.7827.5227.52866,000
12 Oct 202326.8326.9626.4726.8426.84823,600
11 Oct 202327.3627.3726.6826.8026.80856,300
10 Oct 202326.3327.3126.3327.3027.301,452,400
09 Oct 202327.1127.1426.1626.3426.341,355,100
06 Oct 202328.2328.2727.2627.2927.29988,500
05 Oct 202328.4528.5228.1628.2428.24560,800
04 Oct 202328.5528.7528.1728.5528.55851,000
03 Oct 202328.5428.7728.3928.4528.451,122,800
02 Oct 202328.8329.2828.5328.6728.67918,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...