Grocery Outlet Holding Corp. - Common Stock (GO)

Historical Prices For Grocery Outlet Holding Corp. - Common Stock (GO)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	13.43	14.21	13.40	13.73	5,951,534	13.73
4/03/2025	13.60	14.23	13.48	13.89	3,826,971	13.89
4/02/2025	13.79	14.29	13.67	13.72	3,106,569	13.72
4/01/2025	13.98	14.16	13.63	13.85	1,968,575	13.85
3/31/2025	13.44	14.03	13.26	13.98	2,128,899	13.98
3/28/2025	12.91	13.29	12.73	13.25	2,321,839	13.25
3/27/2025	12.97	13.19	12.75	12.97	2,223,637	12.97
3/26/2025	12.26	12.97	12.13	12.90	1,813,125	12.90
3/25/2025	12.85	12.88	12.20	12.21	1,515,962	12.21
3/24/2025	12.76	12.97	12.69	12.82	1,356,627	12.82
3/21/2025	12.40	12.82	12.22	12.68	3,251,710	12.68
3/20/2025	12.39	12.66	12.22	12.63	1,517,288	12.63
3/19/2025	12.74	12.89	12.46	12.55	1,395,254	12.55
3/18/2025	12.84	12.89	12.53	12.83	1,443,570	12.83
3/17/2025	12.03	13.06	12.03	12.95	1,897,806	12.95
3/14/2025	12.24	12.52	11.90	11.99	1,719,211	11.99
3/13/2025	12.33	12.50	11.81	12.43	2,832,065	12.43
3/12/2025	12.84	12.86	11.76	12.26	4,073,000	12.26
3/11/2025	13.50	13.54	12.83	12.88	2,838,623	12.88
3/10/2025	13.00	13.55	12.61	13.46	4,768,429	13.46
3/07/2025	11.53	13.23	11.46	13.10	4,491,084	13.10
3/06/2025	11.42	11.69	11.19	11.53	2,395,661	11.53
3/05/2025	11.32	11.54	11.09	11.47	2,993,240	11.47
3/04/2025	11.45	11.58	11.01	11.32	3,815,044	11.32
3/03/2025	11.85	11.99	11.22	11.33	2,988,556	11.33
2/28/2025	12.33	12.51	11.70	11.87	4,217,458	11.87
2/27/2025	11.16	11.84	11.02	11.83	5,913,588	11.83
2/26/2025	11.05	11.71	10.26	10.99	15,273,038	10.99
2/25/2025	15.85	16.22	15.68	15.74	2,904,329	15.74
2/24/2025	15.72	16.08	15.13	15.80	2,735,016	15.80
2/21/2025	15.97	16.23	15.51	15.68	2,570,715	15.68
2/20/2025	15.97	16.36	15.80	15.90	1,664,650	15.90
2/19/2025	16.02	16.32	15.90	16.00	1,956,495	16.00
2/18/2025	16.68	16.90	15.79	16.04	2,172,460	16.04
2/14/2025	17.37	17.48	16.66	16.68	1,493,791	16.68
2/13/2025	16.91	17.54	16.81	17.27	1,603,214	17.27
2/12/2025	16.71	17.12	16.55	16.85	1,698,430	16.85
2/11/2025	17.21	17.69	16.65	16.90	2,141,853	16.90
2/10/2025	16.90	17.40	16.39	17.37	3,278,783	17.37
2/07/2025	17.34	17.37	16.43	16.79	1,788,923	16.79
2/06/2025	17.15	17.64	17.15	17.31	1,818,657	17.31
2/05/2025	17.10	17.31	16.82	17.20	1,916,290	17.20
2/04/2025	16.68	17.23	16.52	17.08	1,613,852	17.08
2/03/2025	15.70	16.73	15.70	16.52	2,189,294	16.52
1/31/2025	16.20	16.63	15.96	16.19	2,640,785	16.19
1/30/2025	16.79	16.94	15.99	16.14	3,064,483	16.14
1/29/2025	16.98	16.98	16.22	16.77	2,421,425	16.77
1/28/2025	16.83	17.20	16.78	16.98	1,207,886	16.98
1/27/2025	16.50	17.13	16.45	16.90	2,125,443	16.90
1/24/2025	15.25	16.35	14.98	16.32	2,548,278	16.32
1/23/2025	15.08	15.21	14.77	15.11	2,163,623	15.11
1/22/2025	15.73	16.04	15.07	15.21	1,909,767	15.21
1/21/2025	16.00	16.25	15.86	15.95	1,223,385	15.95
1/17/2025	16.19	16.41	15.63	15.95	1,224,135	15.95
1/16/2025	15.92	16.18	15.52	15.99	1,751,264	15.99
1/15/2025	16.50	16.72	15.91	15.94	1,950,668	15.94
1/14/2025	16.72	16.73	15.82	16.34	1,811,768	16.34
1/13/2025	16.40	17.24	16.14	16.73	1,692,832	16.73
1/10/2025	16.13	16.84	16.00	16.50	1,607,551	16.50
1/08/2025	16.29	16.41	15.85	16.32	1,306,343	16.32
1/07/2025	16.35	16.57	15.69	16.27	1,615,621	16.27
1/06/2025	15.92	16.44	15.61	16.31	2,315,211	16.31