Free Trial

Grocery Outlet (GO) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free GO Stock Alerts
$22.47
+0.65 (+2.98%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Grocery Outlet Stock Price Performance

5 Day
Performance
+7.46%
1 Month
Performance
-16.69%
3 Month
Performance
-13.54%
6 Month
Performance
-20.26%
Year-To-Date
Performance
-16.65%
1 Year
Performance
-26.42%
Receive GO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Grocery Outlet and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

GO Stock Chart for Monday, May, 20, 2024

GO Chart by TradingView

Grocery Outlet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$21.82$22.47
+2.98%		$22.81$21.852.21 million shs$2.24 billion
05/16/2024$20.91$21.82
+4.35%		$22.01$20.882.55 million shs$2.18 billion
05/15/2024$20.43$20.91
+2.35%		$21.13$20.434.08 million shs$2.09 billion
05/14/2024$19.77$20.43
+3.34%		$20.73$19.915.24 million shs$2.04 billion
05/13/2024$20.89$19.77
-5.36%		$21.23$19.732.80 million shs$1.97 billion
05/10/2024$20.92$20.89
-0.14%		$21.12$20.172.51 million shs$2.09 billion
05/09/2024$20.88$20.92
+0.19%		$21.39$20.613.05 million shs$2.09 billion
05/08/2024$25.90$20.88
-19.38%		$21.68$19.7310.72 million shs$2.09 billion
05/07/2024$25.81$25.90
+0.35%		$26.21$25.732.28 million shs$2.59 billion
05/06/2024$25.71$25.81
+0.39%		$26.05$25.54777,375 shs$2.58 billion
05/03/2024$25.81$25.71
-0.39%		$26.06$25.381.06 million shs$2.57 billion
05/02/2024$25.56$25.81
+0.98%		$26.25$25.681.08 million shs$2.58 billion
05/01/2024$25.97$25.56
-1.58%		$26.00$25.541.05 million shs$2.56 billion
04/30/2024$25.78$25.97
+0.74%		$26.35$25.561.05 million shs$2.60 billion
04/29/2024$26.17$25.78
-1.49%		$26.55$25.761.16 million shs$2.58 billion
04/26/2024$27.19$26.17
-3.75%		$27.36$26.141.31 million shs$2.62 billion
04/25/2024$27.36$27.19
-0.62%		$27.64$27.10909,307 shs$2.72 billion
04/24/2024$27.19$27.36
+0.63%		$27.45$26.981.01 million shs$2.74 billion
04/23/2024$27.44$27.19
-0.91%		$27.56$27.19972,460 shs$2.70 billion
04/22/2024$26.97$27.44
+1.74%		$27.49$26.891.23 million shs$2.72 billion
04/19/2024$26.47$26.97
+1.89%		$26.98$26.35923,574 shs$2.68 billion
04/18/2024$26.56$26.47
-0.34%		$26.89$26.43946,656 shs$2.63 billion
04/17/2024$26.91$26.56
-1.30%		$27.15$26.431.18 million shs$2.64 billion
04/16/2024$26.49$26.91
+1.59%		$27.10$26.371.43 million shs$2.67 billion
04/15/2024$26.29$26.49
+0.76%		$27.02$26.391.37 million shs$2.63 billion
04/12/2024$27.24$26.29
-3.49%		$27.20$26.27859,138 shs$2.61 billion
04/11/2024$27.27$27.24
-0.11%		$27.64$27.00835,155 shs$2.70 billion
04/10/2024$27.30$27.27
-0.11%		$27.50$27.002.02 million shs$2.71 billion
04/09/2024$27.01$27.30
+1.07%		$27.42$26.931.17 million shs$2.71 billion
04/08/2024$26.82$27.01
+0.71%		$27.26$26.901.05 million shs$2.68 billion
04/05/2024$26.68$26.82
+0.52%		$26.85$26.46719,383 shs$2.66 billion
04/04/2024$26.59$26.68
+0.34%		$26.93$26.461.13 million shs$2.65 billion
04/03/2024$27.84$26.59
-4.49%		$27.72$26.561.74 million shs$2.64 billion
04/02/2024$28.67$27.84
-2.90%		$28.60$27.811.61 million shs$2.76 billion
04/01/2024$28.78$28.67
-0.38%		$28.98$28.511.06 million shs$2.84 billion
03/29/2024$28.78$28.78$29.10$28.441.28 million shs$2.86 billion
03/28/2024$29.00$28.78
-0.76%		$29.10$28.441.28 million shs$2.86 billion
03/27/2024$27.86$29.00
+4.09%		$29.13$28.491.27 million shs$2.88 billion
03/26/2024$27.70$27.86
+0.58%		$27.94$27.551.09 million shs$2.76 billion
03/25/2024$28.22$27.70
-1.84%		$28.48$27.49849,164 shs$2.75 billion
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$28.49$28.22
-0.95%		$28.67$28.131.16 million shs$2.80 billion
03/21/2024$28.18$28.49
+1.10%		$28.92$28.191.75 million shs$2.83 billion
03/20/2024$28.02$28.18
+0.57%		$28.43$27.791.73 million shs$2.80 billion
03/19/2024$27.85$28.02
+0.61%		$28.13$27.541.99 million shs$2.78 billion
03/18/2024$26.82$27.85
+3.84%		$27.89$26.541.75 million shs$2.76 billion
03/15/2024$26.70$26.82
+0.45%		$26.99$26.532.37 million shs$2.66 billion
03/14/2024$26.80$26.70
-0.37%		$27.02$26.221.24 million shs$2.65 billion
03/13/2024$26.62$26.80
+0.68%		$26.85$26.35814,151 shs$2.66 billion
03/12/2024$26.38$26.62
+0.91%		$27.00$26.231.13 million shs$2.64 billion
03/11/2024$25.93$26.38
+1.74%		$26.91$25.64954,373 shs$2.62 billion
03/08/2024$26.37$25.93
-1.67%		$26.36$25.61979,699 shs$2.57 billion
03/07/2024$26.05$26.37
+1.23%		$26.40$26.14798,620 shs$2.62 billion
03/06/2024$26.77$26.05
-2.69%		$26.85$25.961.11 million shs$2.58 billion
03/05/2024$26.16$26.77
+2.33%		$26.94$25.971.27 million shs$2.66 billion
03/04/2024$26.38$26.16
-0.83%		$26.98$26.071.45 million shs$2.60 billion
03/01/2024$25.79$26.38
+2.29%		$26.82$25.781.55 million shs$2.62 billion
02/29/2024$26.15$25.79
-1.38%		$26.79$25.531.97 million shs$2.56 billion
02/28/2024$26.47$26.15
-1.21%		$29.19$26.063.54 million shs$2.60 billion
02/27/2024$26.00$26.47
+1.81%		$26.66$26.001.24 million shs$2.63 billion
02/26/2024$25.99$26.00
+0.04%		$26.11$25.771.39 million shs$2.58 billion
02/23/2024$25.81$25.99
+0.70%		$26.07$25.75929,345 shs$2.58 billion
02/22/2024$25.90$25.81
-0.35%		$25.99$25.301.13 million shs$2.56 billion
02/21/2024$25.99$25.90
-0.35%		$26.14$25.82862,597 shs$2.57 billion
02/20/2024$25.89$25.99
+0.39%		$26.21$25.761.02 million shs$2.58 billion
02/19/2024$25.89$25.89$26.79$25.842.01 million shs$2.57 billion

Related Companies:
This page (NASDAQ:GO) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club