GO - Grocery Outlet Holding Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201932.0032.0030.5930.9430.941,085,700
Oct 22, 201932.8832.8830.7631.7631.761,270,900
Oct 21, 201933.0733.4532.5032.7532.75355,000
Oct 18, 201933.4533.6733.0033.0733.071,267,500
Oct 17, 201933.5033.8833.2733.4833.48718,300
Oct 16, 201933.4034.0733.3533.5133.51574,800
Oct 15, 201933.4533.8833.1733.6733.671,160,500
Oct 14, 201932.8033.8332.5633.5633.56541,800
Oct 11, 201932.0132.8831.7532.7932.79760,000
Oct 10, 201932.9733.4131.9132.3032.301,227,100
Oct 09, 201933.0233.6732.7232.8532.851,187,100
Oct 08, 201933.2833.6532.1632.8032.801,623,200
Oct 07, 201934.2734.3532.8933.5533.551,129,400
Oct 04, 201934.5134.7533.0634.0034.006,780,900
Oct 03, 201934.0035.3031.6233.9133.912,264,800
Oct 02, 201930.5533.1830.5033.0133.011,474,600
Oct 01, 201934.5234.6432.9233.6933.691,087,300
Sep 30, 201934.2134.9933.9634.6834.68676,800
Sep 27, 201935.7636.2433.8334.3634.36647,400
Sep 26, 201935.9636.3234.5335.7135.71361,000
Sep 25, 201937.7739.2535.1135.9135.91493,000
Sep 24, 201939.0039.5137.3437.7937.79328,800
Sep 23, 201938.0939.3337.7538.9238.92434,100
Sep 20, 201937.6738.7037.5338.0838.082,388,700
Sep 19, 201936.0637.5636.0537.4237.42631,700
Sep 18, 201937.0037.5836.3236.8736.87409,500
Sep 17, 201937.1738.2136.5036.7336.73259,600
Sep 16, 201936.9038.6136.8737.1537.15598,900
Sep 13, 201936.8937.7736.6036.9636.96373,700
Sep 12, 201936.8237.6936.1936.8536.85420,500
Sep 11, 201935.2136.9434.9436.6536.65596,100
Sep 10, 201936.7136.9334.2135.2135.21888,200
Sep 09, 201939.8539.9536.5637.0337.03834,900
Sep 06, 201940.1040.7639.4739.7439.74400,100
Sep 05, 201940.2240.5239.6040.0840.08304,800
Sep 04, 201940.3440.7039.3140.0640.06372,100
Sep 03, 201940.3641.1539.5840.3040.30491,700
Aug 30, 201941.8342.1540.0440.4540.45393,500
Aug 29, 201942.8743.4040.5041.8241.82575,500
Aug 28, 201944.1145.8042.5342.5742.57432,900
Aug 27, 201943.0046.7442.6044.0144.01703,600
Aug 26, 201942.2843.2942.0942.8042.80190,400
Aug 23, 201943.2043.5641.7441.7541.75233,800
Aug 22, 201941.6743.8141.6543.5643.56329,200
Aug 21, 201943.2843.9641.7541.7841.78319,900
Aug 20, 201943.3843.6841.9342.9642.96517,200
Aug 19, 201947.3747.5843.0043.3343.33916,000
Aug 16, 201944.5847.3044.5846.6446.641,134,000
Aug 15, 201940.0043.8240.0043.7643.761,243,100
Aug 14, 201941.1042.3138.5239.5039.503,592,900
Aug 13, 201937.3838.0036.5137.6037.60535,100
Aug 12, 201937.9738.0037.1737.5437.54236,000
Aug 09, 201937.9138.0837.0637.8437.84296,600
Aug 08, 201937.8238.2537.3637.8237.82134,800
Aug 07, 201937.0938.0036.6437.6037.60134,500
Aug 06, 201938.4038.5036.7437.2037.20428,600
Aug 05, 201937.8138.5636.5138.4438.44614,000
Aug 02, 201938.8039.1037.1538.7538.75329,600
Aug 01, 201938.9839.1538.0038.9338.93641,200
Jul 31, 201938.6839.1038.3038.9438.94220,800
Jul 30, 201938.9539.0138.3138.5438.54274,800
Jul 29, 201939.1039.2438.4139.0739.07272,000
Jul 26, 201938.3039.0038.1338.9938.99157,200
Jul 25, 201938.4739.0037.9938.1638.16234,000
Jul 24, 201936.9039.2036.9038.3538.35429,900
Jul 23, 201939.2539.4436.0936.8536.85745,600
Jul 22, 201937.7039.5637.1139.2539.25404,000
Jul 19, 201936.1138.4535.7237.6537.65442,300
Jul 18, 201935.9936.0535.1135.8735.87176,000
Jul 17, 201934.7836.6034.4935.4535.45401,200
Jul 16, 201935.4236.0932.7134.8134.81869,300
Jul 15, 201933.8535.5633.5035.3835.38556,900
Jul 12, 201933.1234.3132.5133.8133.81251,300
Jul 11, 201933.0033.2532.3233.1333.13177,900
Jul 10, 201932.7333.0032.0032.7232.72266,300
Jul 09, 201932.1632.6932.1632.6832.6876,100
Jul 08, 201932.9233.0031.6032.2532.25332,300
Jul 05, 201933.2633.4932.8133.0333.03191,800
Jul 03, 201933.0233.5033.0133.2033.20251,100
Jul 02, 201932.7933.7332.6133.0033.00380,700
Jul 01, 201933.2533.7431.2233.1033.10995,900
Jun 28, 201932.7434.2032.2732.8832.88541,000
Jun 27, 201933.3133.9532.0532.7132.711,057,100
Jun 26, 201931.4935.6331.0432.9832.982,939,200
Jun 25, 201929.9031.2929.6030.6930.69788,900
Jun 24, 201928.6130.3927.7529.9929.991,085,400
Jun 21, 201929.7429.9027.8828.6028.601,773,000
Jun 20, 201931.0031.5028.0028.5128.5113,395,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.