Free Trial

Grocery Outlet (GO) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free GO Stock Alerts
$22.00
-0.62 (-2.74%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Grocery Outlet Stock Price Performance

5 Day
Performance
-2.74%
1 Month
Performance
-14.66%
3 Month
Performance
-14.70%
6 Month
Performance
-21.23%
Year-To-Date
Performance
-18.40%
1 Year
Performance
-24.58%
Receive GO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Grocery Outlet and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

GO Stock Chart for Wednesday, May, 29, 2024

GO Chart by TradingView

Grocery Outlet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$22.62$22.00
-2.74%		$22.77$22.001.30 million shs$2.20 billion
05/27/2024$22.62$22.62$22.91$22.481.06 million shs$2.26 billion
05/24/2024$22.65$22.62
-0.13%		$22.90$22.481.06 million shs$2.26 billion
05/23/2024$22.84$22.65
-0.83%		$23.06$22.501.61 million shs$2.26 billion
05/22/2024$23.00$22.84
-0.70%		$23.25$22.721.37 million shs$2.28 billion
05/21/2024$21.98$23.00
+4.64%		$23.12$22.302.97 million shs$2.30 billion
05/20/2024$22.47$21.98
-2.18%		$22.53$21.511.92 million shs$2.19 billion
05/17/2024$21.82$22.47
+2.98%		$22.81$21.852.21 million shs$2.24 billion
05/16/2024$20.91$21.82
+4.35%		$22.01$20.882.55 million shs$2.18 billion
05/15/2024$20.43$20.91
+2.35%		$21.13$20.434.08 million shs$2.09 billion
05/14/2024$19.77$20.43
+3.34%		$20.73$19.915.24 million shs$2.04 billion
05/13/2024$20.89$19.77
-5.36%		$21.23$19.732.80 million shs$1.97 billion
05/10/2024$20.92$20.89
-0.14%		$21.12$20.172.51 million shs$2.09 billion
05/09/2024$20.88$20.92
+0.19%		$21.39$20.613.05 million shs$2.09 billion
05/08/2024$25.90$20.88
-19.38%		$21.68$19.7310.72 million shs$2.09 billion
05/07/2024$25.81$25.90
+0.35%		$26.21$25.732.28 million shs$2.59 billion
05/06/2024$25.71$25.81
+0.39%		$26.05$25.54777,375 shs$2.58 billion
05/03/2024$25.81$25.71
-0.39%		$26.06$25.381.06 million shs$2.57 billion
05/02/2024$25.56$25.81
+0.98%		$26.25$25.681.08 million shs$2.58 billion
05/01/2024$25.97$25.56
-1.58%		$26.00$25.541.05 million shs$2.56 billion
04/30/2024$25.78$25.97
+0.74%		$26.35$25.561.05 million shs$2.60 billion
04/29/2024$26.17$25.78
-1.49%		$26.55$25.761.16 million shs$2.58 billion
04/26/2024$27.19$26.17
-3.75%		$27.36$26.141.31 million shs$2.62 billion
04/25/2024$27.36$27.19
-0.62%		$27.64$27.10909,307 shs$2.72 billion
04/24/2024$27.19$27.36
+0.63%		$27.45$26.981.01 million shs$2.74 billion
04/23/2024$27.44$27.19
-0.91%		$27.56$27.19972,460 shs$2.70 billion
04/22/2024$26.97$27.44
+1.74%		$27.49$26.891.23 million shs$2.72 billion
04/19/2024$26.47$26.97
+1.89%		$26.98$26.35923,574 shs$2.68 billion
04/18/2024$26.56$26.47
-0.34%		$26.89$26.43946,656 shs$2.63 billion
04/17/2024$26.91$26.56
-1.30%		$27.15$26.431.18 million shs$2.64 billion
04/16/2024$26.49$26.91
+1.59%		$27.10$26.371.43 million shs$2.67 billion
04/15/2024$26.29$26.49
+0.76%		$27.02$26.391.37 million shs$2.63 billion
04/12/2024$27.24$26.29
-3.49%		$27.20$26.27859,138 shs$2.61 billion
04/11/2024$27.27$27.24
-0.11%		$27.64$27.00835,155 shs$2.70 billion
04/10/2024$27.30$27.27
-0.11%		$27.50$27.002.02 million shs$2.71 billion
04/09/2024$27.01$27.30
+1.07%		$27.42$26.931.17 million shs$2.71 billion
04/08/2024$26.82$27.01
+0.71%		$27.26$26.901.05 million shs$2.68 billion
04/05/2024$26.68$26.82
+0.52%		$26.85$26.46719,383 shs$2.66 billion
04/04/2024$26.59$26.68
+0.34%		$26.93$26.461.13 million shs$2.65 billion
04/03/2024$27.84$26.59
-4.49%		$27.72$26.561.74 million shs$2.64 billion
You won't believe what Citigroup just did to it's depositors (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
04/02/2024$28.67$27.84
-2.90%		$28.60$27.811.61 million shs$2.76 billion
04/01/2024$28.78$28.67
-0.38%		$28.98$28.511.06 million shs$2.84 billion
03/29/2024$28.78$28.78$29.10$28.441.28 million shs$2.86 billion
03/28/2024$29.00$28.78
-0.76%		$29.10$28.441.28 million shs$2.86 billion
03/27/2024$27.86$29.00
+4.09%		$29.13$28.491.27 million shs$2.88 billion
03/26/2024$27.70$27.86
+0.58%		$27.94$27.551.09 million shs$2.76 billion
03/25/2024$28.22$27.70
-1.84%		$28.48$27.49849,164 shs$2.75 billion
03/22/2024$28.49$28.22
-0.95%		$28.67$28.131.16 million shs$2.80 billion
03/21/2024$28.18$28.49
+1.10%		$28.92$28.191.75 million shs$2.83 billion
03/20/2024$28.02$28.18
+0.57%		$28.43$27.791.73 million shs$2.80 billion
03/19/2024$27.85$28.02
+0.61%		$28.13$27.541.99 million shs$2.78 billion
03/18/2024$26.82$27.85
+3.84%		$27.89$26.541.75 million shs$2.76 billion
03/15/2024$26.70$26.82
+0.45%		$26.99$26.532.37 million shs$2.66 billion
03/14/2024$26.80$26.70
-0.37%		$27.02$26.221.24 million shs$2.65 billion
03/13/2024$26.62$26.80
+0.68%		$26.85$26.35814,151 shs$2.66 billion
03/12/2024$26.38$26.62
+0.91%		$27.00$26.231.13 million shs$2.64 billion
03/11/2024$25.93$26.38
+1.74%		$26.91$25.64954,373 shs$2.62 billion
03/08/2024$26.37$25.93
-1.67%		$26.36$25.61979,699 shs$2.57 billion
03/07/2024$26.05$26.37
+1.23%		$26.40$26.14798,620 shs$2.62 billion
03/06/2024$26.77$26.05
-2.69%		$26.85$25.961.11 million shs$2.58 billion
03/05/2024$26.16$26.77
+2.33%		$26.94$25.971.27 million shs$2.66 billion
03/04/2024$26.38$26.16
-0.83%		$26.98$26.071.45 million shs$2.60 billion
03/01/2024$25.79$26.38
+2.29%		$26.82$25.781.55 million shs$2.62 billion
02/29/2024$26.15$25.79
-1.38%		$26.79$25.531.97 million shs$2.56 billion
02/28/2024$26.47$26.15
-1.21%		$29.19$26.063.54 million shs$2.60 billion

Related Companies:
This page (NASDAQ:GO) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society