Grocery Outlet Holding Corp.GONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $9.46 | $9.51 | $9.13 | $9.29 | 2.10M |
| 1/30/2026 | $9.38 | $9.63 | $9.25 | $9.53 | 2.38M |
| 1/29/2026 | $9.38 | $9.54 | $9.34 | $9.44 | 1.61M |
| 1/28/2026 | $10.05 | $10.09 | $9.37 | $9.45 | 2.02M |
| 1/27/2026 | $9.70 | $10.03 | $9.49 | $10.00 | 1.96M |
| 1/26/2026 | $9.94 | $9.98 | $9.69 | $9.76 | 3.68M |
| 1/23/2026 | $9.82 | $10.09 | $9.56 | $9.80 | 2.63M |
| 1/22/2026 | $9.63 | $10.01 | $9.61 | $9.86 | 2.94M |
| 1/21/2026 | $9.52 | $9.89 | $9.41 | $9.57 | 2.15M |
| 1/20/2026 | $9.49 | $9.59 | $9.30 | $9.55 | 2.20M |
| 1/16/2026 | $9.63 | $9.71 | $9.50 | $9.59 | 1.80M |
| 1/15/2026 | $9.42 | $9.80 | $9.31 | $9.75 | 2.08M |
| 1/14/2026 | $9.34 | $9.65 | $9.30 | $9.52 | 2.00M |
| 1/13/2026 | $9.65 | $9.75 | $9.46 | $9.49 | 1.94M |
| 1/12/2026 | $9.57 | $9.93 | $9.36 | $9.64 | 2.29M |
| 1/9/2026 | $9.62 | $9.69 | $9.32 | $9.55 | 1.83M |
| 1/8/2026 | $9.00 | $9.70 | $8.96 | $9.55 | 2.80M |
| 1/7/2026 | $9.53 | $9.62 | $9.06 | $9.14 | 2.21M |
| 1/6/2026 | $9.85 | $9.91 | $9.27 | $9.52 | 5.04M |
| 1/5/2026 | $10.14 | $10.26 | $9.74 | $9.85 | 3.47M |
| 1/2/2026 | $10.10 | $10.29 | $9.94 | $10.17 | 2.79M |
| 12/31/2025 | $10.16 | $10.31 | $10.04 | $10.10 | 1.89M |
| 12/30/2025 | $10.17 | $10.53 | $10.13 | $10.16 | 4.07M |
| 12/29/2025 | $10.28 | $10.39 | $10.05 | $10.20 | 2.64M |
| 12/26/2025 | $10.20 | $10.31 | $10.10 | $10.27 | 1.34M |
| 12/24/2025 | $10.12 | $10.29 | $10.07 | $10.26 | 1.19M |
| 12/23/2025 | $10.05 | $10.24 | $10.05 | $10.20 | 2.19M |
| 12/22/2025 | $10.00 | $10.30 | $9.96 | $10.05 | 2.19M |
| 12/19/2025 | $9.82 | $10.06 | $9.74 | $10.00 | 5.72M |
| 12/18/2025 | $10.23 | $10.34 | $9.88 | $9.88 | 3.85M |
| 12/17/2025 | $10.17 | $10.62 | $10.14 | $10.27 | 4.05M |
| 12/16/2025 | $10.60 | $10.79 | $10.19 | $10.20 | 2.99M |
| 12/15/2025 | $10.88 | $11.00 | $10.56 | $10.56 | 2.47M |
| 12/12/2025 | $11.18 | $11.33 | $10.77 | $10.83 | 2.25M |
| 12/11/2025 | $11.09 | $11.48 | $11.03 | $11.15 | 1.87M |
| 12/10/2025 | $11.27 | $11.39 | $10.92 | $11.07 | 1.95M |
| 12/9/2025 | $11.13 | $11.42 | $11.05 | $11.39 | 1.79M |
| 12/8/2025 | $11.47 | $11.50 | $11.07 | $11.15 | 2.24M |
| 12/5/2025 | $11.32 | $11.56 | $11.25 | $11.34 | 1.59M |
| 12/4/2025 | $11.20 | $11.44 | $11.03 | $11.38 | 3.25M |
| 12/3/2025 | $10.91 | $11.36 | $10.82 | $11.31 | 2.82M |
| 12/2/2025 | $11.26 | $11.36 | $11.03 | $11.25 | 2.31M |
| 12/1/2025 | $11.06 | $11.44 | $10.95 | $11.23 | 2.61M |
| 11/28/2025 | $10.97 | $11.14 | $10.85 | $11.13 | 955,400 |
| 11/26/2025 | $10.83 | $11.02 | $10.83 | $10.97 | 2.06M |
| 11/25/2025 | $10.34 | $11.13 | $10.34 | $10.88 | 3.16M |
| 11/24/2025 | $10.50 | $10.50 | $10.21 | $10.30 | 2.62M |
| 11/21/2025 | $10.29 | $10.84 | $10.26 | $10.57 | 2.80M |
| 11/20/2025 | $10.53 | $10.66 | $10.23 | $10.25 | 2.24M |
| 11/19/2025 | $10.91 | $10.98 | $10.39 | $10.40 | 2.35M |
| 11/18/2025 | $11.02 | $11.13 | $10.83 | $10.94 | 2.84M |
| 11/17/2025 | $11.24 | $11.58 | $11.08 | $11.13 | 3.78M |
| 11/14/2025 | $11.19 | $11.53 | $11.14 | $11.25 | 2.06M |
| 11/13/2025 | $11.38 | $11.57 | $11.14 | $11.19 | 2.00M |
| 11/12/2025 | $11.37 | $11.62 | $11.34 | $11.40 | 2.08M |
| 11/11/2025 | $11.65 | $11.77 | $11.47 | $11.49 | 1.95M |
| 11/10/2025 | $12.10 | $12.18 | $11.59 | $11.59 | 2.68M |
| 11/7/2025 | $12.26 | $12.66 | $12.08 | $12.15 | 3.62M |
| 11/6/2025 | $13.07 | $13.07 | $12.11 | $12.15 | 4.21M |
| 11/5/2025 | $12.56 | $13.63 | $11.55 | $13.03 | 7.93M |