Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grocery Outlet Holding Corp (NQ: GO )

22.55 -0.29 (-1.25%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 34.41 34.77 32.91 33.27 1,339,557 -1.31(-3.79%)
Apr 29, 2020 35.12 35.12 33.65 34.58 2,288,656 -0.26(-0.75%)
Apr 28, 2020 35.25 36.61 34.75 34.84 2,045,533 -0.63(-1.78%)
Apr 27, 2020 35.25 35.77 34.76 35.47 2,271,301 +0.59(+1.69%)
Apr 24, 2020 33.99 35.50 33.90 34.88 3,148,900 +1.00(+2.95%)
Apr 23, 2020 33.79 34.25 33.22 33.88 8,661,995 -1.27(-3.61%)
Apr 22, 2020 35.32 37.16 34.81 35.15 3,066,293 +0.04(+0.11%)
Apr 21, 2020 34.10 35.45 33.53 35.11 1,521,331 +0.17(+0.49%)
Apr 20, 2020 35.70 36.00 34.80 34.94 934,565 -0.67(-1.88%)
Apr 17, 2020 35.00 35.89 34.78 35.61 976,600 +0.81(+2.33%)
Apr 16, 2020 34.00 35.39 33.79 34.80 1,108,803 +1.15(+3.42%)
Apr 15, 2020 34.07 34.12 32.78 33.65 600,826 -0.17(-0.50%)
Apr 14, 2020 34.56 34.67 32.93 33.82 1,206,242 -0.17(-0.50%)
Apr 13, 2020 33.80 34.67 33.10 33.99 759,572 +0.13(+0.38%)
Apr 09, 2020 35.80 36.23 33.82 33.86 1,047,800 -1.91(-5.34%)
Apr 08, 2020 36.81 37.46 35.65 35.77 1,298,315 -0.97(-2.64%)
Apr 07, 2020 37.20 38.50 36.06 36.74 1,165,426 -0.50(-1.34%)
Apr 06, 2020 35.26 37.55 34.51 37.24 1,142,775 +2.83(+8.22%)
Apr 03, 2020 34.58 35.34 33.89 34.41 772,700 -0.12(-0.35%)
Apr 02, 2020 34.19 34.64 33.58 34.53 730,064 +0.11(+0.32%)
Apr 01, 2020 34.02 34.90 33.34 34.42 1,041,161 +0.08(+0.23%)
Mar 31, 2020 33.63 35.01 33.63 34.34 645,394 +0.54(+1.60%)
Mar 30, 2020 34.59 35.21 33.29 33.80 696,608 -0.01(-0.03%)
Mar 27, 2020 35.43 36.71 33.55 33.81 1,044,200 -1.62(-4.57%)
Mar 26, 2020 33.30 35.55 31.83 35.43 1,068,337 +1.98(+5.92%)
Mar 25, 2020 32.25 34.81 32.00 33.45 1,301,699 +0.25(+0.75%)
Mar 24, 2020 32.77 34.40 32.01 33.20 1,332,132 +1.73(+5.50%)
Mar 23, 2020 31.08 31.72 29.79 31.47 1,157,640 +0.65(+2.11%)
Mar 20, 2020 30.23 31.56 29.49 30.82 1,908,800 +0.32(+1.05%)
Mar 19, 2020 33.51 33.84 29.76 30.50 1,318,322 -2.88(-8.63%)
Mar 18, 2020 32.90 36.56 31.85 33.38 1,241,160 -0.33(-0.98%)
Mar 17, 2020 29.76 34.11 29.66 33.71 1,245,222 +4.22(+14.31%)
Mar 16, 2020 29.29 30.44 28.11 29.49 1,348,097 -0.77(-2.54%)
Mar 13, 2020 30.17 30.78 29.04 30.26 1,124,600 +1.20(+4.13%)
Mar 12, 2020 29.85 30.84 28.25 29.06 1,214,729 -3.46(-10.64%)
Mar 11, 2020 33.16 33.50 32.19 32.52 1,148,809 -0.92(-2.75%)
Mar 10, 2020 32.74 33.72 32.00 33.44 776,477 +0.68(+2.08%)
Mar 09, 2020 32.36 32.89 30.77 32.76 1,153,987 -0.62(-1.86%)
Mar 06, 2020 32.38 33.64 31.38 33.38 1,136,500 +0.42(+1.27%)
Mar 05, 2020 32.14 33.04 32.01 32.96 609,632 +0.25(+0.76%)
Mar 04, 2020 31.45 32.73 31.18 32.71 570,978 +1.55(+4.97%)
Mar 03, 2020 31.36 32.57 30.81 31.16 681,044 -0.37(-1.17%)
Mar 02, 2020 31.59 31.98 31.03 31.53 1,055,301 -0.12(-0.38%)
Feb 28, 2020 29.85 31.71 29.21 31.65 3,370,800 +1.65(+5.50%)
Feb 27, 2020 30.84 30.99 29.82 30.00 1,161,616 -1.28(-4.09%)
Feb 26, 2020 31.75 32.20 30.88 31.28 1,242,984 -0.42(-1.32%)
Feb 25, 2020 31.43 31.92 31.30 31.70 1,233,353 +0.38(+1.21%)
Feb 24, 2020 31.00 31.58 30.62 31.32 804,891 -0.33(-1.04%)
Feb 21, 2020 32.37 32.43 31.52 31.65 677,100 -0.71(-2.19%)
Feb 20, 2020 31.98 32.45 31.77 32.36 399,799 +0.34(+1.06%)
Feb 19, 2020 32.09 32.33 31.81 32.02 549,632 -0.09(-0.28%)
Feb 18, 2020 32.87 33.00 31.86 32.11 1,090,981 -0.80(-2.43%)
Feb 14, 2020 32.30 32.95 31.98 32.91 613,700 +0.71(+2.20%)
Feb 13, 2020 31.49 32.38 31.11 32.20 1,535,367 +0.66(+2.09%)
Feb 12, 2020 30.77 31.69 30.45 31.54 1,250,247 +0.79(+2.57%)
Feb 11, 2020 31.00 31.05 30.35 30.75 1,584,767 +0.00(+0.00%)
Feb 10, 2020 30.95 31.11 30.25 30.75 1,874,047 -0.21(-0.68%)
Feb 07, 2020 30.88 31.34 30.50 30.96 1,730,500 -0.27(-0.86%)
Feb 06, 2020 31.50 31.75 30.74 31.23 1,387,160 -0.33(-1.05%)
Feb 05, 2020 31.76 32.72 31.46 31.56 1,368,585 -0.59(-1.84%)
Feb 04, 2020 32.72 32.99 31.95 32.15 1,491,414 -0.57(-1.74%)
Feb 03, 2020 32.75 33.31 32.57 32.72 2,032,143 -0.02(-0.06%)
Jan 31, 2020 32.54 32.87 32.37 32.74 2,174,900 +0.13(+0.40%)
Jan 30, 2020 32.90 33.00 32.34 32.61 6,252,526 -1.13(-3.35%)
Jan 29, 2020 34.04 34.56 33.39 33.74 1,266,168 +0.24(+0.72%)
Jan 28, 2020 34.00 34.95 32.81 33.50 999,299 -1.75(-4.96%)
Jan 27, 2020 35.01 35.65 34.92 35.25 601,641 -0.18(-0.51%)
Jan 24, 2020 36.22 36.36 35.16 35.43 491,100 -0.62(-1.72%)
Jan 23, 2020 35.63 36.19 35.01 36.05 534,440 +0.45(+1.26%)
Jan 22, 2020 35.02 35.84 35.02 35.60 660,752 +0.58(+1.66%)
Jan 21, 2020 34.44 35.03 34.36 35.02 609,190 +0.58(+1.68%)
Jan 17, 2020 34.35 34.52 33.95 34.44 350,600 +0.15(+0.44%)
Jan 16, 2020 33.99 34.38 33.67 34.29 249,936 +0.56(+1.66%)
Jan 15, 2020 33.70 34.05 33.50 33.73 324,613 +0.08(+0.24%)
Jan 14, 2020 33.44 33.69 33.19 33.65 416,364 +0.15(+0.45%)
Jan 13, 2020 32.80 33.50 32.70 33.50 324,559 +0.70(+2.13%)
Jan 10, 2020 32.64 32.90 32.36 32.80 271,900 +0.22(+0.68%)
Jan 09, 2020 31.90 32.66 31.73 32.58 284,341 +0.84(+2.65%)
Jan 08, 2020 31.38 31.84 31.38 31.74 329,135 +0.31(+0.99%)
Jan 07, 2020 31.06 31.57 30.40 31.43 521,327 +0.26(+0.83%)
Jan 06, 2020 31.90 32.02 31.07 31.17 500,318 -0.89(-2.78%)
Jan 03, 2020 31.77 32.32 31.52 32.06 269,400 +0.07(+0.22%)
Jan 02, 2020 32.55 32.70 31.41 31.99 1,563,555 -0.46(-1.42%)
Dec 31, 2019 33.24 33.40 32.37 32.45 330,500 -0.84(-2.52%)
Dec 30, 2019 33.43 33.50 33.08 33.29 267,766 -0.18(-0.54%)
Dec 27, 2019 33.25 33.54 32.51 33.47 286,200 +0.26(+0.78%)
Dec 26, 2019 32.43 33.25 32.25 33.21 289,149 +0.80(+2.47%)
Dec 24, 2019 32.77 32.77 32.30 32.41 220,400 -0.44(-1.34%)
Dec 23, 2019 32.99 33.15 32.33 32.85 560,518 -0.14(-0.42%)
Dec 20, 2019 31.67 32.99 31.67 32.99 1,132,500 +1.34(+4.23%)
Dec 19, 2019 31.35 32.09 31.00 31.65 371,270 +0.28(+0.89%)
Dec 18, 2019 31.28 31.63 31.04 31.37 471,974 +0.16(+0.51%)
Dec 17, 2019 31.47 31.78 31.14 31.21 820,798 -0.10(-0.32%)
Dec 16, 2019 30.87 31.64 30.66 31.31 462,472 +0.39(+1.26%)
Dec 13, 2019 30.48 31.25 30.04 30.92 596,700 +0.45(+1.48%)
Dec 12, 2019 31.97 32.09 30.47 30.47 785,889 -1.47(-4.60%)
Dec 11, 2019 31.75 32.16 31.34 31.94 473,283 +0.16(+0.50%)
Dec 10, 2019 32.29 32.42 30.83 31.78 372,575 -0.51(-1.58%)
Dec 09, 2019 32.84 32.99 32.19 32.29 663,400 -0.16(-0.49%)
Dec 06, 2019 31.41 32.68 31.41 32.45 833,800 +0.97(+3.08%)
Dec 05, 2019 32.55 32.78 31.30 31.48 398,771 -1.02(-3.14%)
Dec 04, 2019 33.52 33.81 32.33 32.50 511,496 -0.79(-2.37%)
Dec 03, 2019 32.48 33.39 32.25 33.29 412,971 +0.54(+1.65%)
Dec 02, 2019 33.04 33.04 32.16 32.75 341,777 -0.38(-1.15%)
Nov 29, 2019 32.81 33.73 32.64 33.13 217,300 +0.35(+1.07%)
Nov 27, 2019 32.72 33.27 32.40 32.78 308,900 +0.06(+0.18%)
Nov 26, 2019 31.83 32.82 31.71 32.72 588,235 +0.95(+2.99%)
Nov 25, 2019 31.65 31.81 30.94 31.77 648,137 +0.09(+0.28%)
Nov 22, 2019 30.93 31.85 30.69 31.68 533,200 +0.83(+2.69%)
Nov 21, 2019 30.91 31.20 30.41 30.85 554,006 -0.15(-0.48%)
Nov 20, 2019 30.50 31.07 30.04 31.00 626,305 +0.34(+1.11%)
Nov 19, 2019 30.39 30.92 30.02 30.66 422,505 +0.06(+0.20%)
Nov 18, 2019 31.63 31.81 30.25 30.60 674,981 -0.96(-3.04%)
Nov 15, 2019 31.86 32.21 30.63 31.56 773,300 -0.28(-0.88%)
Nov 14, 2019 31.66 31.99 30.62 31.84 652,958 +0.26(+0.82%)
Nov 13, 2019 32.49 33.50 31.36 31.58 823,306 -1.02(-3.13%)
Nov 12, 2019 33.01 34.39 31.89 32.60 2,881,686 +1.60(+5.16%)
Nov 11, 2019 31.28 32.00 30.32 31.00 1,453,950 -0.11(-0.35%)
Nov 08, 2019 30.65 31.66 30.00 31.11 774,400 +0.24(+0.78%)
Nov 07, 2019 31.23 31.33 30.61 30.87 780,053 -0.31(-0.99%)
Nov 06, 2019 31.76 32.03 30.77 31.18 872,720 -0.60(-1.89%)
Nov 05, 2019 31.67 32.49 31.46 31.78 386,773 +0.01(+0.03%)
Nov 04, 2019 32.35 32.52 31.56 31.77 339,543 -0.45(-1.40%)
Nov 01, 2019 31.81 32.97 31.43 32.22 1,317,100 +0.32(+1.00%)
Oct 31, 2019 31.98 32.50 31.46 31.90 404,397 -0.08(-0.25%)
Oct 30, 2019 31.45 32.06 31.24 31.98 419,088 +0.60(+1.91%)
Oct 29, 2019 30.82 31.55 30.76 31.38 518,888 +0.48(+1.55%)
Oct 28, 2019 31.57 32.00 30.77 30.90 421,695 -0.61(-1.94%)
Oct 25, 2019 31.27 32.43 30.89 31.51 704,400 +0.36(+1.16%)
Oct 24, 2019 30.91 31.58 30.38 31.15 785,292 +0.21(+0.68%)
Oct 23, 2019 32.00 32.00 30.59 30.94 1,085,661 -0.82(-2.58%)
Oct 22, 2019 32.88 32.88 30.76 31.76 1,270,952 -0.99(-3.02%)
Oct 21, 2019 33.07 33.45 32.50 32.75 355,041 -0.32(-0.97%)
Oct 18, 2019 33.45 33.67 33.00 33.07 1,267,800 -0.41(-1.22%)
Oct 17, 2019 33.50 33.88 33.27 33.48 718,266 -0.03(-0.09%)
Oct 16, 2019 33.40 34.07 33.35 33.51 574,815 -0.16(-0.48%)
Oct 15, 2019 33.45 33.88 33.17 33.67 1,160,469 +0.11(+0.33%)
Oct 14, 2019 32.80 33.83 32.56 33.56 541,797 +0.77(+2.35%)
Oct 11, 2019 32.01 32.88 31.75 32.79 759,900 +0.49(+1.52%)
Oct 10, 2019 32.97 33.41 31.91 32.30 1,227,733 -0.71(-2.15%)
Oct 09, 2019 33.02 33.67 32.72 33.01 1,187,498 +0.21(+0.64%)
Oct 08, 2019 33.28 33.65 32.16 32.80 1,623,351 -0.75(-2.24%)
Oct 07, 2019 34.27 34.35 32.89 33.55 1,129,425 -0.45(-1.32%)
Oct 04, 2019 34.51 34.75 33.06 34.00 6,781,600 +0.09(+0.27%)
Oct 03, 2019 34.00 35.30 31.62 33.91 2,267,922 +0.90(+2.73%)
Oct 02, 2019 30.55 33.18 30.50 33.01 1,474,809 -0.68(-2.02%)
Oct 01, 2019 34.52 34.64 32.92 33.69 1,088,159 -0.99(-2.85%)
Sep 30, 2019 34.21 34.99 33.96 34.68 677,404 +0.32(+0.93%)
Sep 27, 2019 35.76 36.24 33.83 34.36 647,700 -1.35(-3.78%)
Sep 26, 2019 35.96 36.32 34.53 35.71 361,005 -0.20(-0.56%)
Sep 25, 2019 37.77 39.25 35.11 35.91 493,017 -1.88(-4.97%)
Sep 24, 2019 39.00 39.51 37.34 37.79 328,822 -1.13(-2.90%)
Sep 23, 2019 38.09 39.33 37.75 38.92 434,286 +0.84(+2.21%)
Sep 20, 2019 37.67 38.70 37.53 38.08 2,459,800 +0.66(+1.76%)
Sep 19, 2019 36.06 37.56 36.05 37.42 636,275 +0.55(+1.49%)
Sep 18, 2019 37.00 37.58 36.32 36.87 409,539 +0.14(+0.38%)
Sep 17, 2019 37.17 38.21 36.50 36.73 259,579 -0.42(-1.13%)
Sep 16, 2019 36.90 38.61 36.87 37.15 598,859 +0.19(+0.51%)
Sep 13, 2019 36.89 37.77 36.60 36.96 373,600 +0.11(+0.30%)
Sep 12, 2019 36.82 37.69 36.19 36.85 420,554 +0.20(+0.55%)
Sep 11, 2019 35.21 36.94 34.94 36.65 596,206 +1.44(+4.09%)
Sep 10, 2019 36.71 36.93 34.21 35.21 888,174 -1.82(-4.91%)
Sep 09, 2019 39.85 39.95 36.56 37.03 835,116 -2.71(-6.82%)
Sep 06, 2019 40.10 40.76 39.47 39.74 400,100 -0.34(-0.85%)
Sep 05, 2019 40.22 40.52 39.60 40.08 304,792 +0.02(+0.05%)
Sep 04, 2019 40.34 40.70 39.31 40.06 372,096 -0.24(-0.60%)
Sep 03, 2019 40.36 41.15 39.58 40.30 491,716 -0.15(-0.37%)
Aug 30, 2019 41.83 42.15 40.04 40.45 393,500 -1.37(-3.28%)
Aug 29, 2019 42.87 43.40 40.50 41.82 575,471 -0.75(-1.76%)
Aug 28, 2019 44.11 45.80 42.53 42.57 433,360 -1.44(-3.27%)
Aug 27, 2019 43.00 46.74 42.60 44.01 703,852 +1.21(+2.83%)
Aug 26, 2019 42.28 43.29 42.09 42.80 190,371 +1.05(+2.51%)
Aug 23, 2019 43.20 43.56 41.74 41.75 233,800 -1.81(-4.16%)
Aug 22, 2019 41.67 43.81 41.65 43.56 329,237 +1.78(+4.26%)
Aug 21, 2019 43.28 43.96 41.75 41.78 319,853 -1.18(-2.75%)
Aug 20, 2019 43.38 43.68 41.93 42.96 517,213 -0.37(-0.85%)
Aug 19, 2019 47.37 47.57 43.00 43.33 918,743 -3.31(-7.10%)
Aug 16, 2019 44.58 47.30 44.58 46.64 1,141,800 +2.88(+6.58%)
Aug 15, 2019 40.00 43.82 40.00 43.76 1,243,389 +4.26(+10.78%)
Aug 14, 2019 41.10 42.31 38.52 39.50 3,592,838 +1.90(+5.05%)
Aug 13, 2019 37.38 38.00 36.51 37.60 577,391 +0.06(+0.16%)
Aug 12, 2019 37.97 38.00 37.17 37.54 236,031 -0.30(-0.79%)
Aug 09, 2019 37.91 38.08 37.06 37.84 296,600 +0.02(+0.05%)
Aug 08, 2019 37.82 38.25 37.36 37.82 134,768 +0.22(+0.59%)
Aug 07, 2019 37.09 38.00 36.64 37.60 134,573 +0.40(+1.08%)
Aug 06, 2019 38.40 38.50 36.74 37.20 428,647 -1.05(-2.75%)
Aug 05, 2019 37.81 38.56 36.51 38.25 613,956 -0.50(-1.29%)
Aug 02, 2019 38.80 39.10 37.15 38.75 329,600 -0.18(-0.46%)
Aug 01, 2019 38.98 39.15 38.00 38.93 640,198 -0.01(-0.03%)
Jul 31, 2019 38.68 39.10 38.30 38.94 220,804 +0.40(+1.04%)
Jul 30, 2019 38.95 39.01 38.31 38.54 274,865 -0.53(-1.36%)
Jul 29, 2019 39.10 39.24 38.41 39.07 271,989 +0.08(+0.21%)
Jul 26, 2019 38.30 39.00 38.13 38.99 157,100 +0.83(+2.18%)
Jul 25, 2019 38.47 39.00 37.99 38.16 234,048 -0.19(-0.50%)
Jul 24, 2019 36.90 39.20 36.90 38.35 429,901 +1.50(+4.07%)
Jul 23, 2019 39.25 39.44 36.09 36.85 745,120 -2.40(-6.11%)
Jul 22, 2019 37.70 39.56 37.11 39.25 410,871 +1.60(+4.25%)
Jul 19, 2019 36.11 38.45 35.72 37.65 442,400 +1.78(+4.96%)
Jul 18, 2019 35.99 36.05 35.11 35.87 176,019 +0.42(+1.18%)
Jul 17, 2019 34.78 36.60 34.49 35.45 401,153 +0.64(+1.84%)
Jul 16, 2019 35.42 36.09 32.71 34.81 869,289 -0.57(-1.61%)
Jul 15, 2019 33.85 35.56 33.50 35.38 557,288 +1.57(+4.64%)
Jul 12, 2019 33.12 34.31 32.51 33.81 251,600 +0.68(+2.05%)
Jul 11, 2019 33.00 33.25 32.32 33.13 177,928 +0.41(+1.25%)
Jul 10, 2019 32.73 33.00 32.00 32.72 266,281 +0.04(+0.12%)
Jul 09, 2019 32.16 32.69 32.16 32.68 76,114 +0.43(+1.33%)
Jul 08, 2019 32.92 33.00 31.60 32.25 332,276 -0.78(-2.36%)
Jul 05, 2019 33.26 33.49 32.81 33.03 191,800 -0.17(-0.51%)
Jul 03, 2019 33.02 33.50 33.01 33.20 251,000 +0.20(+0.61%)
Jul 02, 2019 32.79 33.73 32.61 33.00 380,662 -1.92(-5.50%)
Jul 01, 2019 33.25 34.92 31.22 34.92 1,002,913 +2.04(+6.20%)
Jun 28, 2019 32.74 34.20 32.27 32.88 541,300 +0.17(+0.52%)
Jun 27, 2019 33.31 33.95 32.05 32.71 1,057,138 -0.27(-0.82%)
Jun 26, 2019 31.49 35.63 31.04 32.98 2,939,129 +2.29(+7.46%)
Jun 25, 2019 29.90 31.29 29.60 30.69 788,797 +0.70(+2.33%)
Jun 24, 2019 28.61 30.39 27.75 29.99 1,085,362 +1.39(+4.86%)
Jun 21, 2019 29.74 29.90 27.88 28.60 1,773,000 +0.09(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.