Grocery Outlet Holding Corp. - Common Stock (NQ: GO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	13.50	13.54	12.83	12.88	2,838,623	-0.58(-4.31%)
Mar 10, 2025	13.00	13.55	12.61	13.46	4,768,429	+0.36(+2.75%)
Mar 07, 2025	11.53	13.23	11.46	13.10	4,491,084	+1.57(+13.62%)
Mar 06, 2025	11.42	11.69	11.19	11.53	2,395,661	+0.06(+0.52%)
Mar 05, 2025	11.32	11.54	11.09	11.47	2,993,748	+0.15(+1.33%)
Mar 04, 2025	11.45	11.58	11.01	11.32	3,815,044	-0.01(-0.09%)
Mar 03, 2025	11.85	11.99	11.22	11.33	2,988,556	-0.54(-4.55%)
Feb 28, 2025	12.33	12.51	11.70	11.87	4,217,458	+0.04(+0.34%)
Feb 27, 2025	11.16	11.84	11.02	11.83	5,913,588	+0.84(+7.64%)
Feb 26, 2025	11.05	11.71	10.26	10.99	15,273,038	-4.75(-30.18%)
Feb 25, 2025	15.85	16.22	15.68	15.74	2,904,329	-0.06(-0.38%)
Feb 24, 2025	15.72	16.08	15.13	15.80	2,735,016	+0.12(+0.77%)
Feb 21, 2025	15.97	16.23	15.51	15.68	2,570,715	-0.22(-1.38%)
Feb 20, 2025	15.97	16.36	15.80	15.90	1,664,650	-0.10(-0.62%)
Feb 19, 2025	16.02	16.32	15.90	16.00	1,956,495	-0.04(-0.25%)
Feb 18, 2025	16.68	16.90	15.79	16.04	2,172,460	-0.64(-3.84%)
Feb 14, 2025	17.37	17.48	16.66	16.68	1,493,791	-0.59(-3.42%)
Feb 13, 2025	16.91	17.54	16.81	17.27	1,603,214	+0.42(+2.49%)
Feb 12, 2025	16.71	17.12	16.55	16.85	1,698,430	-0.05(-0.30%)
Feb 11, 2025	17.21	17.69	16.65	16.90	2,141,853	-0.47(-2.71%)
Feb 10, 2025	16.90	17.40	16.39	17.37	3,278,783	+0.58(+3.45%)
Feb 07, 2025	17.34	17.37	16.43	16.79	1,788,923	-0.52(-3.00%)
Feb 06, 2025	17.15	17.64	17.15	17.31	1,818,657	+0.11(+0.64%)
Feb 05, 2025	17.10	17.31	16.82	17.20	1,916,290	+0.12(+0.70%)
Feb 04, 2025	16.68	17.23	16.52	17.08	1,613,852	+0.56(+3.39%)
Feb 03, 2025	15.70	16.73	15.70	16.52	2,189,270	+0.33(+2.04%)
Jan 31, 2025	16.20	16.63	15.96	16.19	2,640,785	+0.05(+0.31%)
Jan 30, 2025	16.79	16.94	15.99	16.14	3,064,483	-0.63(-3.76%)
Jan 29, 2025	16.98	16.98	16.22	16.77	2,421,425	-0.21(-1.24%)
Jan 28, 2025	16.83	17.20	16.78	16.98	1,207,886	+0.08(+0.47%)
Jan 27, 2025	16.50	17.13	16.45	16.90	2,125,443	+0.58(+3.55%)
Jan 24, 2025	15.25	16.35	14.98	16.32	2,548,278	+1.21(+8.01%)
Jan 23, 2025	15.08	15.21	14.77	15.11	2,163,623	-0.10(-0.66%)
Jan 22, 2025	15.73	16.04	15.07	15.21	1,909,767	-0.74(-4.64%)
Jan 21, 2025	16.00	16.25	15.86	15.95	1,223,385	+0.00(+0.00%)
Jan 17, 2025	16.19	16.41	15.63	15.95	1,224,135	-0.04(-0.25%)
Jan 16, 2025	15.92	16.18	15.52	15.99	1,751,264	+0.05(+0.31%)
Jan 15, 2025	16.50	16.72	15.91	15.94	1,950,668	-0.40(-2.45%)
Jan 14, 2025	16.72	16.73	15.82	16.34	1,811,768	-0.39(-2.33%)
Jan 13, 2025	16.40	17.24	16.14	16.73	1,692,832	+0.23(+1.39%)
Jan 10, 2025	16.13	16.84	16.00	16.50	1,607,551	+0.18(+1.10%)
Jan 08, 2025	16.29	16.41	15.85	16.32	1,306,343	+0.05(+0.31%)
Jan 07, 2025	16.35	16.57	15.69	16.27	1,615,621	-0.04(-0.25%)
Jan 06, 2025	15.92	16.44	15.61	16.31	2,315,211	+0.64(+4.08%)
Jan 03, 2025	16.36	16.55	15.50	15.67	1,269,078	-0.63(-3.87%)