NASDAQ:GO | Historical Stock Price | Grocery Outlet Holding Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-06-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.50$8.52$13.19$20.42$31.63$48.972019-06-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$32.45$32.45330,600——
2019-12-30$33.29$33.29267,800——
2019-12-27$33.47$33.47286,300——
2019-12-26$33.21$33.21289,100——
2019-12-24$32.41$32.41220,400——
2019-12-23$32.85$32.85560,500——
2019-12-20$32.99$32.991,132,500——
2019-12-19$31.65$31.65371,300——
2019-12-18$31.37$31.37472,000——
2019-12-17$31.21$31.21820,800——
2019-12-16$31.31$31.31462,500——
2019-12-13$30.92$30.92596,800——
2019-12-12$30.47$30.47785,900——
2019-12-11$31.94$31.94473,300——
2019-12-10$31.78$31.78372,600——
2019-12-09$32.29$32.29663,400——
2019-12-06$32.45$32.45824,300——
2019-12-05$31.48$31.48398,800——
2019-12-04$32.50$32.50511,500——
2019-12-03$33.29$33.29413,000——
2019-12-02$32.75$32.75341,800——
2019-11-29$33.13$33.13217,400——
2019-11-27$32.78$32.78309,000——
2019-11-26$32.72$32.72588,200——
2019-11-25$31.77$31.77648,100——
2019-11-22$31.68$31.68533,200——
2019-11-21$30.85$30.85531,400——
2019-11-20$31.00$31.00626,300——
2019-11-19$30.66$30.66422,500——
2019-11-18$30.60$30.60673,900——
2019-11-15$31.56$31.56773,400——
2019-11-14$31.84$31.84652,900——
2019-11-13$31.58$31.58822,000——
2019-11-12$32.60$32.602,881,700——
2019-11-11$31.00$31.001,364,300——
2019-11-08$31.11$31.11774,500——
2019-11-07$30.87$30.87780,000——
2019-11-06$31.18$31.18872,500——
2019-11-05$31.78$31.78386,800——
2019-11-04$31.77$31.77339,500——
2019-11-01$32.22$32.221,317,100——
2019-10-31$31.90$31.90404,400——
2019-10-30$31.98$31.98419,100——
2019-10-29$31.38$31.38518,900——
2019-10-28$30.90$30.90421,700——
2019-10-25$31.51$31.51704,400——
2019-10-24$31.15$31.15784,700——
2019-10-23$30.94$30.941,085,700——
2019-10-22$31.76$31.761,270,900——
2019-10-21$32.75$32.75355,000——
2019-10-18$33.07$33.071,267,500——
2019-10-17$33.48$33.48718,300——
2019-10-16$33.51$33.51574,800——
2019-10-15$33.67$33.671,160,500——
2019-10-14$33.56$33.56541,800——
2019-10-11$32.79$32.79760,000——
2019-10-10$32.30$32.301,227,100——
2019-10-09$32.85$32.851,187,100——
2019-10-08$32.80$32.801,623,200——
2019-10-07$33.55$33.551,129,400——
2019-10-04$34.00$34.006,780,900——
2019-10-03$33.91$33.912,264,800——
2019-10-02$33.01$33.011,474,600——
2019-10-01$33.69$33.691,087,300——
2019-09-30$34.68$34.68676,800——
2019-09-27$34.36$34.36647,400——
2019-09-26$35.71$35.71361,000——
2019-09-25$35.91$35.91493,000——
2019-09-24$37.79$37.79328,800——
2019-09-23$38.92$38.92434,100——
2019-09-20$38.08$38.082,388,700——
2019-09-19$37.42$37.42631,700——
2019-09-18$36.87$36.87409,500——
2019-09-17$36.73$36.73259,600——
2019-09-16$37.15$37.15598,900——
2019-09-13$36.96$36.96373,700——
2019-09-12$36.85$36.85420,500——
2019-09-11$36.65$36.65596,100——
2019-09-10$35.21$35.21888,200——
2019-09-09$37.03$37.03834,900——
2019-09-06$39.74$39.74400,100——
2019-09-05$40.08$40.08304,800——
2019-09-04$40.06$40.06372,100——
2019-09-03$40.30$40.30491,700——
2019-08-30$40.45$40.45393,500——
2019-08-29$41.82$41.82575,500——
2019-08-28$42.57$42.57432,900——
2019-08-27$44.01$44.01703,600——
2019-08-26$42.80$42.80190,400——
2019-08-23$41.75$41.75233,800——
2019-08-22$43.56$43.56329,200——
2019-08-21$41.78$41.78319,900——
2019-08-20$42.96$42.96517,200——
2019-08-19$43.33$43.33916,000——
2019-08-16$46.64$46.641,134,000——
2019-08-15$43.76$43.761,243,100——
2019-08-14$39.50$39.503,592,900——
2019-08-13$37.60$37.60535,100——
2019-08-12$37.54$37.54236,000——
2019-08-09$37.84$37.84296,600——
2019-08-08$37.82$37.82134,800——
2019-08-07$37.60$37.60134,500——
2019-08-06$37.20$37.20428,600——
2019-08-05$38.44$38.44614,000——
2019-08-02$38.75$38.75329,600——
2019-08-01$38.93$38.93641,200——
2019-07-31$38.94$38.94220,800——
2019-07-30$38.54$38.54274,800——
2019-07-29$39.07$39.07272,000——
2019-07-26$38.99$38.99157,200——
2019-07-25$38.16$38.16234,000——
2019-07-24$38.35$38.35429,900——
2019-07-23$36.85$36.85745,600——
2019-07-22$39.25$39.25404,000——
2019-07-19$37.65$37.65442,300——
2019-07-18$35.87$35.87176,000——
2019-07-17$35.45$35.45401,200——
2019-07-16$34.81$34.81869,300——
2019-07-15$35.38$35.38556,900——
2019-07-12$33.81$33.81251,300——
2019-07-11$33.13$33.13177,900——
2019-07-10$32.72$32.72266,300——
2019-07-09$32.68$32.6876,100——
2019-07-08$32.25$32.25332,300——
2019-07-05$33.03$33.03191,800——
2019-07-03$33.20$33.20251,100——
2019-07-02$33.00$33.00380,700——
2019-07-01$33.10$33.10995,900——
2019-06-28$32.88$32.88541,000——
2019-06-27$32.71$32.711,057,100——
2019-06-26$32.98$32.982,939,200——
2019-06-25$30.69$30.69788,900——
2019-06-24$29.99$29.991,085,400——
2019-06-21$28.60$28.601,773,000——
2019-06-20$28.51$28.5113,395,500——