Singapore markets closed

Grocery Outlet Holding Corp. (GO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.34+0.80 (+1.80%)
At close: 04:00PM EDT
45.05 -0.29 (-0.64%)
After hours: 06:25PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
06 Jul 202242.5543.8742.4042.7642.761,794,200
05 Jul 202243.1544.0442.6643.1043.10931,900
01 Jul 202242.5843.5142.2743.5043.50828,400
30 Jun 202242.6043.3341.7942.6342.631,303,300
29 Jun 202242.7343.3841.9742.9042.901,191,400
28 Jun 202243.5243.5442.4342.5042.501,150,100
27 Jun 202243.1243.5542.6943.3643.361,302,100
24 Jun 202242.7043.2442.1143.1143.111,722,800
23 Jun 202241.2542.6940.7042.4942.491,342,700
22 Jun 202240.9841.7040.8040.8840.881,351,300
21 Jun 202240.5242.0040.4541.5841.581,526,300
17 Jun 202240.9741.3639.4140.1540.152,995,900
16 Jun 202238.2240.6438.2240.4540.452,573,700
15 Jun 202238.0039.0237.6238.8638.861,905,000
14 Jun 202237.9339.3137.8938.1438.142,220,600
13 Jun 202238.3238.3737.4137.6737.671,077,500
10 Jun 202236.9138.9036.9038.6538.65968,100
09 Jun 202237.3437.5036.9336.9736.97633,000
08 Jun 202237.8137.9337.2437.5037.50526,100
07 Jun 202237.3337.8936.8737.8037.80700,400
06 Jun 202237.8238.2237.4337.5237.52625,200
03 Jun 202237.8638.3637.8138.0038.00478,300
02 Jun 202238.2938.4437.7838.2038.20882,800
01 Jun 202238.4238.5237.8538.1538.151,114,400
31 May 202238.7739.3638.0838.2538.25968,700
27 May 202238.2338.9038.2338.5038.50805,600
26 May 202238.5239.5037.9338.2038.20820,400
25 May 202238.7939.2937.9338.0138.011,114,500
24 May 202238.0839.0137.3538.9838.981,414,500
23 May 202236.1138.2836.1138.2138.212,420,000
20 May 202236.0036.2834.9835.9135.91850,200
19 May 202234.8036.2834.3735.7435.74814,900
18 May 202236.1136.1934.5335.0335.031,161,600
17 May 202235.9037.2935.4936.8036.801,355,500
16 May 202236.7436.9935.7235.9335.931,237,300
13 May 202236.0437.8235.9536.9236.921,972,000
12 May 202235.6537.3035.0635.5135.511,795,900
11 May 202235.2737.3633.9235.6535.654,623,200
10 May 202232.2732.5730.5731.0731.071,403,900
09 May 202231.9132.5431.6432.2532.25775,500
06 May 202232.7333.0431.8132.1532.15718,200
05 May 202233.7434.2731.8632.4632.46820,600
04 May 202233.6134.3133.2234.1534.15830,200
03 May 202233.5434.3233.2433.8533.85951,700
02 May 202233.5033.9732.7133.3133.31745,000
29 Apr 202234.0434.7033.4533.6733.671,074,700
28 Apr 202232.4933.2932.3333.0633.06674,600
27 Apr 202231.9032.8331.7132.5032.50881,200
26 Apr 202232.5532.9031.9431.9731.97599,800
25 Apr 202232.8233.0132.1632.9132.91604,200
22 Apr 202233.5833.8132.6532.7432.74750,600
21 Apr 202234.0834.2933.4233.7433.741,285,900
20 Apr 202235.4035.5833.7933.9933.99836,200
19 Apr 202233.6935.6733.6935.5235.52622,500
18 Apr 202234.5934.8233.6833.8533.85853,000
14 Apr 202234.7235.1134.3534.5434.54509,000
13 Apr 202234.6235.1234.2034.8734.87628,400
12 Apr 202236.2636.5834.3134.3634.36859,000
11 Apr 202235.7136.3335.6536.0636.06960,000
08 Apr 202235.3836.0035.0735.7035.70827,000
07 Apr 202234.9135.5634.7435.2735.27716,700
06 Apr 202233.9234.7633.3534.7534.75587,000
05 Apr 202233.9034.4933.5434.2134.21593,000
04 Apr 202233.6334.1033.1933.7833.781,259,200
01 Apr 202232.8133.7032.8133.6733.67930,900
31 Mar 202233.0833.4432.6932.7832.78634,300
30 Mar 202232.9733.2332.7933.0333.03532,200
29 Mar 202232.7033.2532.4733.1633.161,066,300
28 Mar 202232.8033.2832.3432.5032.50785,500
25 Mar 202232.8533.1332.3732.8932.89535,400
24 Mar 202232.5733.0232.4833.0233.02621,300
23 Mar 202232.0132.9032.0032.5032.50819,700
22 Mar 202231.3732.0931.0532.0032.00581,700
21 Mar 202231.7432.1531.0231.3031.30653,600
18 Mar 202230.6232.0330.5331.7431.741,268,500
17 Mar 202231.0631.4530.7630.7930.79543,300
16 Mar 202230.2531.5830.0031.1231.12929,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...