Stock Quote

Grocery Outlet Holding Corp (NQ: GO )

31.33 -0.63 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 31.63 32.04 31.01 31.33 600,616 -0.63(-1.97%)
Feb 02, 2023 31.49 32.51 31.32 31.96 1,199,331 +0.47(+1.49%)
Feb 01, 2023 30.39 31.75 30.33 31.49 828,410 +1.10(+3.62%)
Jan 31, 2023 30.03 30.40 29.93 30.39 765,735 +0.38(+1.27%)
Jan 30, 2023 29.71 30.23 29.64 30.01 569,855 +0.13(+0.44%)
Jan 27, 2023 29.44 30.11 29.36 29.88 520,866 +0.37(+1.25%)
Jan 26, 2023 29.55 29.90 29.45 29.51 433,765 +0.03(+0.10%)
Jan 25, 2023 28.76 29.71 28.61 29.48 787,991 +0.61(+2.11%)
Jan 24, 2023 29.54 29.68 28.81 28.87 547,341 -0.59(-2.00%)
Jan 23, 2023 28.92 29.51 28.75 29.46 665,263 +0.47(+1.62%)
Jan 20, 2023 28.73 29.09 28.38 28.99 965,368 +0.24(+0.83%)
Jan 19, 2023 29.35 29.35 28.64 28.75 982,611 -0.63(-2.14%)
Jan 18, 2023 30.27 30.49 29.24 29.38 1,121,251 -0.82(-2.72%)
Jan 17, 2023 29.40 30.25 29.35 30.20 749,137 +0.47(+1.58%)
Jan 13, 2023 29.57 29.75 29.24 29.73 516,348 +0.13(+0.44%)
Jan 12, 2023 29.71 29.89 29.25 29.60 626,748 +0.07(+0.24%)
Jan 11, 2023 29.64 29.87 29.02 29.53 968,295 -0.11(-0.37%)
Jan 10, 2023 28.54 29.78 28.41 29.64 1,024,480 +1.20(+4.22%)
Jan 09, 2023 28.76 28.91 28.21 28.44 940,912 -0.28(-0.97%)
Jan 06, 2023 28.47 29.10 28.35 28.72 804,779 +0.40(+1.41%)
Jan 05, 2023 28.69 28.80 28.16 28.32 1,291,025 -0.53(-1.84%)
Jan 04, 2023 29.07 29.07 28.52 28.85 835,594 +0.16(+0.56%)
Jan 03, 2023 29.16 29.16 28.15 28.69 1,043,706 -0.50(-1.71%)
Dec 30, 2022 29.13 29.44 28.91 29.19 726,299 -0.13(-0.44%)
Dec 29, 2022 29.19 29.52 29.12 29.32 500,055 +0.28(+0.96%)
Dec 28, 2022 28.61 29.28 28.51 29.04 786,802 +0.31(+1.08%)
Dec 27, 2022 29.71 29.78 28.63 28.73 782,998 -0.98(-3.30%)
Dec 23, 2022 29.23 29.86 29.05 29.71 817,421 +0.38(+1.30%)
Dec 22, 2022 30.23 30.27 28.84 29.33 768,598 -0.96(-3.17%)
Dec 21, 2022 29.90 30.58 29.80 30.29 961,382 +0.55(+1.85%)
Dec 20, 2022 29.47 30.04 28.98 29.74 1,748,488 +0.55(+1.88%)
Dec 19, 2022 30.37 30.59 28.71 29.19 1,401,553 -1.22(-4.01%)
Dec 16, 2022 29.74 30.96 29.74 30.41 2,037,103 +0.76(+2.56%)
Dec 15, 2022 30.21 31.04 29.49 29.65 2,329,640 -0.86(-2.82%)
Dec 14, 2022 29.58 30.67 29.58 30.51 1,368,692 +0.80(+2.69%)
Dec 13, 2022 29.98 30.29 29.46 29.71 1,077,337 +0.15(+0.51%)
Dec 12, 2022 28.63 29.67 28.37 29.56 1,172,941 +1.02(+3.57%)
Dec 09, 2022 28.50 28.82 28.43 28.54 993,993 -0.10(-0.35%)
Dec 08, 2022 28.73 29.01 28.20 28.64 1,081,740 +0.04(+0.14%)
Dec 07, 2022 29.70 29.96 28.50 28.60 1,217,759 -0.94(-3.18%)
Dec 06, 2022 29.36 29.83 29.36 29.54 885,479 +0.04(+0.14%)
Dec 05, 2022 30.72 30.74 29.30 29.50 775,238 -1.15(-3.75%)
Dec 02, 2022 30.65 30.72 30.09 30.65 686,196 +0.08(+0.26%)
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.