MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GO — Grocery Outlet Holding Corp. Common Stock
NasdaqGrocery Outlet Holding Corp. Common Stock
$11.62
-0.15(-1.27%)
- O
- 11.87
- H
- 12.23
- L
- 11.55
- V
- 2.53M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.62
Period Return-27.92%
Period High$19.41
Period Low$5.66
Avg Daily Volume3.13M
Total Trading Days365
GO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.87 | $12.23 | $11.55 | $11.62 | $-0.15 | -1.27% | 2,533,445 | $11.76 | $11.55 $12.23 |
| Oct 1, 2026 | $11.26 | $12.13 | $11.12 | $11.77 | +$0.52 | +4.62% | 4,514,965 | $11.73 | $11.12 $12.13 |
| Sep 30, 2026 | $11.64 | $11.64 | $11.07 | $11.25 | +$0.30 | +2.74% | 3,576,885 | $11.27 | $11.07 $11.64 |
| Sep 29, 2026 | $11.11 | $11.24 | $10.77 | $10.95 | $-0.15 | -1.35% | 2,138,498 | $10.93 | $10.77 $11.24 |
| Sep 28, 2026 | $11.07 | $11.63 | $10.94 | $11.10 | +$0.03 | +0.27% | 2,096,420 | $11.20 | $10.94 $11.63 |
| Sep 25, 2026 | $11.29 | $11.40 | $11.06 | $11.07 | $-0.23 | -2.04% | 2,182,476 | $11.17 | $11.06 $11.40 |
| Sep 24, 2026 | $11.16 | $11.46 | $11.13 | $11.30 | +$0.14 | +1.25% | 1,419,053 | $11.30 | $11.13 $11.46 |
| Sep 23, 2026 | $11.48 | $11.61 | $11.02 | $11.16 | $-0.33 | -2.87% | 1,739,587 | $11.23 | $11.02 $11.61 |
| Sep 22, 2026 | $11.47 | $11.67 | $11.37 | $11.49 | +$0.26 | +2.32% | 1,395,889 | $11.47 | $11.37 $11.67 |
| Sep 21, 2026 | $11.30 | $11.50 | $11.23 | $11.23 | $-0.04 | -0.35% | 1,296,512 | $11.30 | $11.23 $11.50 |
| Sep 18, 2026 | $11.52 | $11.59 | $11.22 | $11.27 | $-0.35 | -3.01% | 3,592,555 | $11.31 | $11.22 $11.59 |
| Sep 17, 2026 | $11.70 | $11.71 | $11.45 | $11.62 | +$0.16 | +1.40% | 1,269,081 | $11.58 | $11.45 $11.71 |
| Sep 16, 2026 | $11.44 | $11.73 | $11.39 | $11.46 | $-0.03 | -0.26% | 1,787,599 | $11.52 | $11.39 $11.73 |
| Sep 15, 2026 | $11.61 | $11.68 | $11.44 | $11.49 | $-0.17 | -1.46% | 1,542,513 | $11.52 | $11.44 $11.68 |
| Sep 14, 2026 | $11.39 | $11.96 | $11.39 | $11.66 | +$0.41 | +3.64% | 1,926,843 | $11.72 | $11.39 $11.96 |
| Sep 11, 2026 | $11.08 | $11.39 | $11.03 | $11.25 | +$0.17 | +1.53% | 1,891,759 | $11.22 | $11.03 $11.39 |
| Sep 10, 2026 | $11.31 | $11.67 | $11.04 | $11.08 | $-0.21 | -1.86% | 2,244,963 | $11.23 | $11.04 $11.67 |
| Sep 9, 2026 | $11.59 | $11.72 | $11.24 | $11.29 | $-0.46 | -3.91% | 2,802,226 | $11.41 | $11.24 $11.72 |
| Sep 8, 2026 | $12.29 | $12.45 | $11.70 | $11.75 | $-0.63 | -5.09% | 4,408,392 | $11.95 | $11.70 $12.45 |
| Sep 4, 2026 | $12.25 | $12.67 | $12.21 | $12.38 | +$0.08 | +0.65% | 2,396,649 | $12.49 | $12.21 $12.67 |
| Sep 3, 2026 | $12.05 | $12.38 | $11.81 | $12.30 | +$0.29 | +2.41% | 2,958,378 | $12.20 | $11.81 $12.38 |
| Sep 2, 2026 | $12.12 | $12.35 | $11.89 | $12.01 | $-0.10 | -0.83% | 2,982,568 | $12.04 | $11.89 $12.35 |
| Sep 1, 2026 | $12.18 | $12.41 | $12.01 | $12.11 | +$0.16 | +1.34% | 2,216,298 | $12.16 | $12.01 $12.41 |
| Aug 31, 2026 | $12.06 | $12.39 | $11.89 | $11.95 | $-0.22 | -1.81% | 2,245,598 | $12.08 | $11.89 $12.39 |
| Aug 28, 2026 | $11.82 | $12.44 | $11.75 | $12.17 | +$0.47 | +4.02% | 2,991,133 | $12.22 | $11.75 $12.44 |
| Aug 27, 2026 | $12.00 | $12.10 | $11.35 | $11.70 | $-0.51 | -4.18% | 3,275,700 | $11.66 | $11.35 $12.10 |
| Aug 26, 2026 | $12.21 | $12.22 | $12.00 | $12.21 | +$0.09 | +0.74% | 2,222,936 | $12.16 | $12.00 $12.22 |
| Aug 25, 2026 | $12.07 | $12.16 | $11.89 | $12.12 | +$0.08 | +0.66% | 2,604,566 | $12.04 | $11.89 $12.16 |
| Aug 24, 2026 | $11.75 | $12.06 | $11.62 | $12.04 | +$0.44 | +3.79% | 2,207,211 | $11.92 | $11.62 $12.06 |
| Aug 21, 2026 | $11.20 | $11.65 | $11.07 | $11.60 | +$0.49 | +4.41% | 2,221,956 | $11.49 | $11.07 $11.65 |