1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Grocery Outlet Holding Corporation (GO)
  7. Historical

GO

Grocery Outlet Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Grocery Outlet Holding Corporation GO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.06 0.22% 27.68 20:00:00
Open Price Low Price High Price Close Price Prev Close
27.85 27.58 28.42 27.68 27.62
more quote information »

GO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week28.8829.2926.95528.411,716,619-1.20-4.16%
1 Month23.4629.2922.7827.111,470,3244.2217.99%
3 Months24.9729.2921.0124.231,353,5082.7110.85%
6 Months34.1636.7721.0127.211,090,200-6.48-18.97%
1 Year37.6446.5821.0132.211,023,436-9.96-26.46%
3 Years31.0048.8721.0134.571,026,427-3.32-10.71%
5 Years31.0048.8721.0134.571,026,427-3.32-10.71%

GO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 27.68 0.06 0.22% 27.85 28.42 27.58 1,196,587
Dec 01 2021 27.62 -1.34 -4.63% 28.99 29.14 27.61 2,606,001
Nov 30 2021 28.96 0.04 0.14% 26.955 29.1297 26.955 2,425,012
Nov 29 2021 28.92 0.40 1.4% 28.51 29.10 28.19 1,383,542
Nov 26 2021 28.52 -0.43 -1.49% 28.88 29.29 28.3912 451,922
Nov 24 2021 28.95 -0.05 -0.17% 28.685 29.17 28.295 717,485
Nov 23 2021 29.00 0.58 2.04% 28.42 29.09 28.25 1,881,787
Nov 22 2021 28.42 0.60 2.16% 27.90 28.68 27.76 1,126,589
Nov 19 2021 27.82 0.18 0.65% 27.59 28.08 27.59 1,042,830
Nov 18 2021 27.64 0.04 0.14% 27.53 27.7843 27.25 1,426,243
Nov 17 2021 27.60 -0.61 -2.16% 28.21 28.54 27.25 1,756,897
Nov 16 2021 28.21 0.39 1.4% 28.00 28.27 27.45 1,249,992
Nov 15 2021 27.82 0.06 0.22% 27.22 28.22 27.22 1,496,528
Nov 12 2021 27.76 1.31 4.95% 26.41 27.885 26.38 1,792,924
Nov 11 2021 26.45 0.45 1.73% 25.00 26.525 24.88 1,753,978
Nov 10 2021 26.00 2.84 12.26% 24.35 26.59 24.35 2,511,546
Nov 09 2021 23.16 0.23 1.0% 22.91 23.36 22.88 1,093,490
Nov 08 2021 22.93 -0.39 -1.67% 23.37 23.4549 22.89 1,065,420
Nov 05 2021 23.32 0.28 1.22% 23.12 23.48 22.78 1,109,563
Nov 04 2021 23.04 -0.51 -2.17% 23.46 23.80 22.98 1,044,404
Nov 03 2021 23.55 0.70 3.06% 22.87 24.06 22.71 1,012,588
See More Historical Prices »


Your Recent History
NASDAQ
GO
Grocery Ou..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.