Free Trial

Grocery Outlet (GO) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free GO Stock Alerts
$20.34
-0.58 (-2.77%)
(As of 09:52 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Grocery Outlet Stock Price Performance

5 Day
Performance
-20.89%
1 Month
Performance
-25.41%
3 Month
Performance
-20.39%
6 Month
Performance
-25.87%
Year-To-Date
Performance
-24.55%
1 Year
Performance
-35.43%
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 Unstoppable Prosperity
“Crash Insurance” For Your Retirement
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

GO Stock Chart for Friday, May, 10, 2024

GO Chart by TradingView

Grocery Outlet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
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
02/27/2024$26.00$26.47
+1.81%		$26.66$26.001.24 million shs$2.63 billion
02/26/2024$25.99$26.00
+0.04%		$26.11$25.771.39 million shs$2.58 billion
02/23/2024$25.81$25.99
+0.70%		$26.07$25.75929,345 shs$2.58 billion
02/22/2024$25.90$25.81
-0.35%		$25.99$25.301.13 million shs$2.56 billion
02/21/2024$25.99$25.90
-0.35%		$26.14$25.82862,597 shs$2.57 billion
02/20/2024$25.89$25.99
+0.39%		$26.21$25.761.02 million shs$2.58 billion
02/19/2024$25.89$25.89$26.79$25.842.01 million shs$2.57 billion
02/16/2024$26.58$25.89
-2.60%		$26.79$25.842.01 million shs$2.57 billion
02/15/2024$26.25$26.58
+1.26%		$26.59$26.20863,446 shs$2.64 billion
02/14/2024$26.02$26.25
+0.88%		$26.28$25.64995,159 shs$2.61 billion
02/13/2024$25.90$26.02
+0.46%		$26.19$25.661.16 million shs$2.58 billion
02/12/2024$25.55$25.90
+1.37%		$25.93$25.52831,453 shs$2.57 billion
02/09/2024$25.13$25.55
+1.67%		$25.63$25.151.07 million shs$2.54 billion

Related Companies:
This page (NASDAQ:GO) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Biden Nomination CANCELED?
The Freeport Society