Grocery Outlet Holding Corp. - Common Stock (GO)

Historical Prices For Grocery Outlet Holding Corp. - Common Stock (GO)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	15.27	15.66	15.04	15.49	2,397,048	15.49
10/22/2025	15.33	15.76	15.24	15.37	2,112,450	15.37
10/21/2025	15.65	15.71	15.25	15.30	2,487,384	15.30
10/20/2025	15.38	15.92	15.31	15.77	2,970,866	15.77
10/17/2025	15.12	15.44	15.02	15.36	1,804,807	15.36
10/16/2025	15.32	15.51	14.93	15.01	2,205,476	15.01
10/15/2025	15.38	15.72	15.32	15.43	2,641,689	15.43
10/14/2025	15.40	15.93	15.14	15.46	2,278,534	15.46
10/13/2025	15.29	15.67	15.07	15.11	2,126,998	15.11
10/10/2025	15.49	15.80	15.30	15.39	2,469,849	15.39
10/09/2025	16.06	16.37	15.35	15.46	2,788,784	15.46
10/08/2025	16.19	16.34	15.98	16.00	1,653,976	16.00
10/07/2025	16.12	16.30	15.77	16.09	2,703,283	16.09
10/06/2025	16.99	16.99	16.00	16.12	3,129,646	16.12
10/03/2025	16.19	16.59	16.07	16.47	2,405,025	16.47
10/02/2025	16.18	16.36	15.80	16.18	1,978,157	16.18
10/01/2025	16.50	16.84	15.72	16.20	4,266,678	16.20
9/30/2025	16.09	16.32	15.96	16.05	2,460,417	16.05
9/29/2025	15.86	16.11	15.51	16.04	3,721,701	16.04
9/26/2025	15.31	16.06	15.07	15.84	3,453,103	15.84
9/25/2025	15.46	15.97	15.39	15.41	5,334,106	15.41
9/24/2025	15.24	15.98	15.24	15.55	2,930,974	15.55
9/23/2025	15.66	15.66	15.26	15.28	1,962,873	15.28
9/22/2025	16.34	16.37	15.45	15.60	3,718,705	15.60
9/19/2025	16.94	16.98	16.38	16.55	5,849,945	16.55
9/18/2025	16.65	17.27	16.62	16.97	1,872,323	16.97
9/17/2025	16.83	17.27	16.64	16.83	2,543,114	16.83
9/16/2025	16.77	16.94	16.52	16.76	2,927,245	16.76
9/15/2025	17.74	17.78	16.66	16.71	2,385,094	16.71
9/12/2025	17.76	17.93	17.43	17.77	1,721,581	17.77
9/11/2025	17.57	17.95	17.49	17.81	2,232,400	17.81
9/10/2025	17.45	17.57	17.23	17.56	2,509,135	17.56
9/09/2025	17.71	17.78	17.32	17.55	3,592,457	17.55
9/08/2025	18.13	18.22	17.75	17.89	1,761,342	17.89
9/05/2025	17.98	18.35	17.93	18.32	1,604,153	18.32
9/04/2025	18.26	18.43	17.78	18.12	2,098,721	18.12
9/03/2025	18.58	18.61	17.97	18.18	1,975,786	18.18
9/02/2025	18.08	18.79	18.03	18.66	2,538,385	18.66
8/29/2025	18.22	18.48	18.09	18.11	2,473,324	18.11
8/28/2025	18.41	18.47	17.52	18.08	3,514,476	18.08
8/27/2025	18.60	18.85	18.21	18.50	2,884,232	18.50
8/26/2025	18.51	19.23	18.26	18.63	2,659,894	18.63
8/25/2025	18.66	18.71	18.34	18.59	1,588,794	18.59
8/22/2025	18.26	18.75	18.23	18.63	2,519,433	18.63
8/21/2025	18.14	18.14	17.77	18.06	2,009,995	18.06
8/20/2025	18.20	18.70	18.14	18.43	2,387,007	18.43
8/19/2025	18.19	18.45	17.93	18.20	2,301,882	18.20
8/18/2025	18.32	18.34	17.57	17.92	3,281,998	17.92
8/15/2025	18.05	18.35	17.86	18.33	2,098,078	18.33
8/14/2025	18.45	18.54	17.91	17.99	1,919,932	17.99
8/13/2025	18.21	18.79	17.87	18.39	3,218,763	18.39
8/12/2025	18.32	18.52	17.89	18.50	2,605,041	18.50
8/11/2025	18.41	18.47	17.55	18.22	4,615,206	18.22
8/08/2025	18.40	19.41	18.32	18.54	5,619,133	18.54
8/07/2025	18.45	18.90	17.79	18.43	6,310,123	18.43
8/06/2025	15.95	18.90	15.65	18.58	22,567,468	18.58
8/05/2025	13.38	13.53	12.97	13.02	3,872,696	13.02
8/04/2025	13.39	13.87	13.28	13.42	4,067,932	13.42
8/01/2025	13.44	13.80	13.22	13.50	3,597,053	13.50
7/31/2025	13.15	13.58	13.03	13.17	2,774,550	13.17
7/30/2025	13.54	13.65	13.20	13.29	3,341,590	13.29
7/29/2025	13.64	13.72	13.39	13.45	2,500,471	13.45
7/28/2025	13.81	13.84	13.44	13.63	2,218,519	13.63
7/25/2025	14.06	14.10	13.82	13.88	1,263,259	13.88
7/24/2025	14.29	14.48	13.93	13.99	1,591,824	13.99