Grocery Outlet Holding Corp (GO) Historical Stock Data
19.54 ↑0.89 (4.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GO is up 0.50% a day on average. There have been 17 days where Grocery Outlet Holding Corp closed green and 13 days where GO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 18.64 | 19.54 | ↑$0.90 (4.83%) | 18.53 | 19.69 | 2.63M |
| 2024-11-21 | 18.46 | 18.65 | ↑$0.19 (1.03%) | 17.92 | 18.86 | 2.08M |
| 2024-11-20 | 18.29 | 18.44 | ↑$0.15 (0.82%) | 18.09 | 18.53 | 1.61M |
| 2024-11-19 | 18.65 | 18.63 | ↓$0.02 (-0.11%) | 17.73 | 18.79 | 2.46M |
| 2024-11-18 | 17.82 | 17.86 | ↑$0.04 (0.22%) | 17.52 | 18.21 | 1.76M |
| 2024-11-15 | 18.30 | 17.82 | ↓$0.48 (-2.62%) | 17.72 | 18.38 | 2.06M |
| 2024-11-14 | 18.97 | 18.11 | ↓$0.86 (-4.53%) | 17.76 | 19.26 | 2.30M |
| 2024-11-13 | 19.15 | 19.11 | ↓$0.04 (-0.21%) | 19.03 | 19.50 | 1.78M |
| 2024-11-12 | 18.63 | 19.07 | ↑$0.44 (2.36%) | 18.51 | 19.45 | 2.81M |
| 2024-11-11 | 18.11 | 18.77 | ↑$0.66 (3.64%) | 18.06 | 18.98 | 2.72M |
| 2024-11-08 | 17.30 | 17.80 | ↑$0.50 (2.89%) | 16.83 | 17.95 | 3.08M |
| 2024-11-07 | 16.03 | 17.19 | ↑$1.16 (7.24%) | 16.03 | 17.28 | 4.26M |
| 2024-11-06 | 15.53 | 16.11 | ↑$0.58 (3.73%) | 15.53 | 16.95 | 5.57M |
| 2024-11-05 | 14.38 | 14.56 | ↑$0.18 (1.25%) | 14.30 | 14.82 | 2.33M |
| 2024-11-04 | 14.89 | 14.41 | ↓$0.48 (-3.22%) | 14.38 | 15.30 | 2.29M |
| 2024-11-01 | 14.47 | 15.05 | ↑$0.58 (4.01%) | 14.22 | 15.10 | 3.44M |
| 2024-10-31 | 13.86 | 14.30 | ↑$0.44 (3.17%) | 13.61 | 14.55 | 3.31M |
| 2024-10-30 | 15.79 | 13.90 | ↓$1.89 (-11.97%) | 13.60 | 15.86 | 7.39M |
| 2024-10-29 | 16.84 | 16.61 | ↓$0.23 (-1.37%) | 16.51 | 17.12 | 1.46M |
| 2024-10-28 | 16.77 | 16.84 | ↑$0.07 (0.42%) | 16.63 | 17.01 | 1.08M |
| 2024-10-25 | 16.62 | 16.77 | ↑$0.15 (0.90%) | 16.59 | 17.05 | 1.25M |
| 2024-10-24 | 16.77 | 16.44 | ↓$0.33 (-1.97%) | 16.38 | 16.91 | 1.59M |
| 2024-10-23 | 16.75 | 16.72 | ↓$0.03 (-0.18%) | 16.47 | 16.91 | 2.04M |
| 2024-10-22 | 16.88 | 16.72 | ↓$0.16 (-0.95%) | 16.35 | 16.97 | 1.31M |
| 2024-10-21 | 17.27 | 16.95 | ↓$0.32 (-1.85%) | 16.90 | 17.32 | 1.73M |
| 2024-10-18 | 17.47 | 17.36 | ↓$0.11 (-0.63%) | 17.19 | 17.54 | 1.54M |
| 2024-10-17 | 16.90 | 17.52 | ↑$0.62 (3.67%) | 16.90 | 17.53 | 2.43M |
| 2024-10-16 | 16.50 | 16.87 | ↑$0.37 (2.24%) | 16.42 | 16.95 | 1.82M |
| 2024-10-15 | 15.90 | 16.45 | ↑$0.55 (3.46%) | 15.90 | 16.46 | 2.17M |
| 2024-10-14 | 16.03 | 15.83 | ↓$0.20 (-1.25%) | 15.66 | 16.13 | 2.59M |
Create an account or log in to view more rows.
$GO HODL
$GO low volume today isn’t necessarily a bad thing
$GO Who’s still buying calls?
$GO who here can't stand the CEO?
$GO fuck all u greedy bulls
$GO pump up the volume
$GO bull flag
breakout!
$GO watch this fly!!!!
$GO Exciting times ahead people.
$GO Ahhhhhhh payday tomorrow. Know what I’m doing with some spare