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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$39.25$39.25628,700——
2020-12-30$40.57$40.57656,400——
2020-12-29$40.43$40.43601,600——
2020-12-28$40.37$40.37636,600——
2020-12-24$40.40$40.40352,400——
2020-12-23$40.55$40.55704,900——
2020-12-22$39.42$39.42608,300——
2020-12-21$39.08$39.08672,300——
2020-12-18$39.73$39.732,141,200——
2020-12-17$39.41$39.41962,500——
2020-12-16$38.68$38.681,146,700——
2020-12-15$39.28$39.28792,300——
2020-12-14$38.11$38.111,349,100——
2020-12-11$38.00$38.00648,600——
2020-12-10$37.67$37.671,102,700——
2020-12-09$37.73$37.731,451,200——
2020-12-08$38.27$38.271,126,100——
2020-12-07$37.78$37.78623,400——
2020-12-04$37.50$37.50921,300——
2020-12-03$37.27$37.271,004,300——
2020-12-02$37.62$37.62984,500——
2020-12-01$37.80$37.801,074,300——
2020-11-30$38.62$38.62814,400——
2020-11-27$37.84$37.84220,100——
2020-11-25$37.26$37.26715,200——
2020-11-24$37.25$37.251,355,700——
2020-11-23$38.46$38.46749,400——
2020-11-20$38.48$38.481,183,700——
2020-11-19$37.52$37.521,161,200——
2020-11-18$36.75$36.751,277,400——
2020-11-17$37.10$37.10964,400——
2020-11-16$37.29$37.291,102,000——
2020-11-13$38.41$38.411,148,600——
2020-11-12$39.26$39.261,855,400——
2020-11-11$40.24$40.244,306,300——
2020-11-10$42.44$42.441,632,100——
2020-11-09$41.21$41.211,446,300——
2020-11-06$44.32$44.32819,800——
2020-11-05$45.46$45.461,302,100——
2020-11-04$46.55$46.551,876,200——
2020-11-03$44.49$44.49556,000——
2020-11-02$43.48$43.48982,900——
2020-10-30$44.02$44.021,096,100——
2020-10-29$44.59$44.59745,500——
2020-10-28$44.22$44.22919,900——
2020-10-27$44.17$44.17912,700——
2020-10-26$42.78$42.78609,400——
2020-10-23$42.32$42.32647,300——
2020-10-22$41.81$41.81556,500——
2020-10-21$41.74$41.74709,500——
2020-10-20$40.93$40.93442,000——
2020-10-19$40.53$40.53652,800——
2020-10-16$41.41$41.41800,200——
2020-10-15$41.37$41.37694,900——
2020-10-14$41.52$41.52535,600——
2020-10-13$42.55$42.55728,500——
2020-10-12$42.27$42.27575,700——
2020-10-09$43.29$43.29568,800——
2020-10-08$42.18$42.18489,100——
2020-10-07$41.77$41.77576,000——
2020-10-06$41.57$41.57767,800——
2020-10-05$41.26$41.26842,200——
2020-10-02$39.71$39.71490,200——
2020-10-01$40.29$40.29553,600——
2020-09-30$39.32$39.321,167,800——
2020-09-29$39.24$39.24760,400——
2020-09-28$38.03$38.03597,800——
2020-09-25$38.49$38.49556,000——
2020-09-24$38.14$38.14522,800——
2020-09-23$37.82$37.82805,200——
2020-09-22$39.43$39.43791,300——
2020-09-21$37.85$37.85750,500——
2020-09-18$38.14$38.144,211,000——
2020-09-17$39.98$39.981,053,300——
2020-09-16$39.56$39.561,135,300——
2020-09-15$40.08$40.08844,600——
2020-09-14$39.01$39.01903,400——
2020-09-11$38.66$38.661,467,600——
2020-09-10$38.22$38.221,134,200——
2020-09-09$39.38$39.381,407,700——
2020-09-08$40.04$40.041,314,000——
2020-09-04$38.86$38.861,070,200——
2020-09-03$39.77$39.77883,500——
2020-09-02$42.02$42.02908,700——
2020-09-01$42.23$42.23966,700——
2020-08-31$41.13$41.13578,100——
2020-08-28$41.13$41.13812,800——
2020-08-27$41.78$41.781,276,700——
2020-08-26$40.74$40.74873,300——
2020-08-25$41.31$41.31573,400——
2020-08-24$41.62$41.62527,800——
2020-08-21$41.51$41.511,166,100——
2020-08-20$41.85$41.851,157,600——
2020-08-19$42.09$42.09940,600——
2020-08-18$41.91$41.91749,900——
2020-08-17$42.46$42.46883,700——
2020-08-14$42.88$42.881,149,100——
2020-08-13$42.88$42.881,224,600——
2020-08-12$42.86$42.861,098,200——
2020-08-11$42.66$42.662,738,500——
2020-08-10$44.33$44.331,352,700——
2020-08-07$45.02$45.02665,800——
2020-08-06$44.55$44.55390,700——
2020-08-05$44.85$44.85552,400——
2020-08-04$44.54$44.54824,000——
2020-08-03$43.63$43.63815,700——
2020-07-31$43.99$43.991,009,000——
2020-07-30$44.01$44.01606,900——
2020-07-29$43.29$43.29616,800——
2020-07-28$43.30$43.30459,100——
2020-07-27$43.10$43.10646,800——
2020-07-24$41.78$41.78646,000——
2020-07-23$42.72$42.721,370,700——
2020-07-22$41.58$41.581,033,000——
2020-07-21$40.20$40.20862,500——
2020-07-20$39.42$39.42617,600——
2020-07-17$39.33$39.33486,800——
2020-07-16$39.33$39.33738,800——
2020-07-15$39.06$39.061,034,100——
2020-07-14$39.70$39.70846,000——
2020-07-13$39.56$39.561,045,400——
2020-07-10$41.61$41.611,090,000——
2020-07-09$42.94$42.94787,200——
2020-07-08$42.79$42.79704,900——
2020-07-07$43.29$43.29975,700——
2020-07-06$44.08$44.081,927,100——
2020-07-02$41.99$41.99927,200——
2020-07-01$41.39$41.39941,600——
2020-06-30$40.80$40.801,047,300——
2020-06-29$41.50$41.501,472,000——
2020-06-26$39.40$39.402,233,100——
2020-06-25$38.76$38.761,396,900——
2020-06-24$37.95$37.9512,831,100——
2020-06-23$38.93$38.936,057,600——
2020-06-22$35.44$35.44978,800——
2020-06-19$35.02$35.021,261,800——
2020-06-18$34.81$34.81994,500——
2020-06-17$35.50$35.501,393,600——
2020-06-16$34.70$34.701,236,500——
2020-06-15$33.15$33.15990,000——
2020-06-12$32.63$32.63864,000——
2020-06-11$33.16$33.161,482,200——
2020-06-10$33.97$33.971,150,900——
2020-06-09$32.72$32.721,902,400——
2020-06-08$33.04$33.041,731,000——
2020-06-05$34.63$34.631,376,000——
2020-06-04$35.58$35.582,612,900——
2020-06-03$36.41$36.41966,800——
2020-06-02$36.31$36.31995,900——
2020-06-01$36.03$36.03778,300——
2020-05-29$36.81$36.811,090,100——
2020-05-28$36.17$36.173,215,500——
2020-05-27$37.29$37.29873,300——
2020-05-26$37.05$37.05846,100——
2020-05-22$37.84$37.84454,100——
2020-05-21$37.63$37.63491,400——
2020-05-20$37.80$37.80524,000——
2020-05-19$38.37$38.37730,100——
2020-05-18$38.38$38.38947,300——
2020-05-15$37.53$37.53951,900——
2020-05-14$37.61$37.61655,300——
2020-05-13$36.88$36.881,286,900——
2020-05-12$37.49$37.492,015,600——
2020-05-11$36.67$36.671,769,600——
2020-05-08$36.71$36.71944,000——
2020-05-07$36.38$36.38917,000——
2020-05-06$36.14$36.141,415,400——
2020-05-05$34.45$34.451,237,400——
2020-05-04$33.06$33.06717,900——
2020-05-01$33.18$33.18932,400——
2020-04-30$33.27$33.271,339,600——
2020-04-29$34.58$34.582,288,700——
2020-04-28$34.84$34.842,045,500——
2020-04-27$35.47$35.472,271,300——
2020-04-24$34.88$34.883,148,900——
2020-04-23$33.88$33.888,662,000——
2020-04-22$35.15$35.153,066,300——
2020-04-21$35.11$35.111,521,300——
2020-04-20$34.94$34.94935,200——
2020-04-17$35.61$35.61976,600——
2020-04-16$34.79$34.791,108,500——
2020-04-15$33.65$33.65600,800——
2020-04-14$33.82$33.821,206,200——
2020-04-13$33.99$33.99759,400——
2020-04-09$33.86$33.861,047,800——
2020-04-08$35.77$35.771,298,300——
2020-04-07$36.74$36.741,165,400——
2020-04-06$37.24$37.241,142,800——
2020-04-03$34.41$34.41772,800——
2020-04-02$34.53$34.53730,100——
2020-04-01$34.42$34.421,041,200——
2020-03-31$34.34$34.34645,400——
2020-03-30$33.80$33.80696,600——
2020-03-27$33.81$33.811,044,200——
2020-03-26$35.43$35.431,068,000——
2020-03-25$33.45$33.451,301,700——
2020-03-24$33.20$33.201,332,000——
2020-03-23$31.47$31.471,157,600——
2020-03-20$30.82$30.821,908,800——
2020-03-19$30.50$30.501,318,300——
2020-03-18$33.38$33.381,241,200——
2020-03-17$33.71$33.711,245,200——
2020-03-16$29.49$29.491,348,100——
2020-03-13$30.26$30.261,124,600——
2020-03-12$29.06$29.061,214,700——
2020-03-11$32.52$32.521,148,800——
2020-03-10$33.44$33.44776,500——
2020-03-09$32.76$32.761,154,800——
2020-03-06$33.38$33.381,136,600——
2020-03-05$32.96$32.96609,900——
2020-03-04$32.71$32.71571,000——
2020-03-03$31.16$31.16681,000——
2020-03-02$31.53$31.531,055,300——
2020-02-28$31.65$31.653,370,800——
2020-02-27$30.00$30.001,161,600——
2020-02-26$31.28$31.281,243,000——
2020-02-25$31.70$31.701,233,400——
2020-02-24$31.32$31.32804,900——
2020-02-21$31.65$31.65677,200——
2020-02-20$32.36$32.36399,800——
2020-02-19$32.02$32.02549,600——
2020-02-18$32.11$32.111,091,000——
2020-02-14$32.91$32.91613,800——
2020-02-13$32.20$32.201,535,400——
2020-02-12$31.54$31.541,250,200——
2020-02-11$30.75$30.751,584,800——
2020-02-10$30.75$30.751,874,000——
2020-02-07$30.96$30.961,730,600——
2020-02-06$31.23$31.231,387,200——
2020-02-05$31.56$31.561,368,600——
2020-02-04$32.15$32.151,491,400——
2020-02-03$32.72$32.722,031,900——
2020-01-31$32.74$32.742,174,900——
2020-01-30$32.61$32.616,252,500——
2020-01-29$33.74$33.741,266,200——
2020-01-28$33.50$33.50999,300——
2020-01-27$35.25$35.25601,600——
2020-01-24$35.43$35.43491,200——
2020-01-23$36.05$36.05534,400——
2020-01-22$35.60$35.60660,800——
2020-01-21$35.02$35.02609,200——
2020-01-17$34.44$34.44350,600——
2020-01-16$34.29$34.29249,900——
2020-01-15$33.73$33.73324,600——
2020-01-14$33.65$33.65416,400——
2020-01-13$33.50$33.50324,600——
2020-01-10$32.80$32.80271,900——
2020-01-09$32.58$32.58284,300——
2020-01-08$31.74$31.74329,100——
2020-01-07$31.43$31.43521,300——
2020-01-06$31.17$31.17500,300——
2020-01-03$32.06$32.06269,400——
2020-01-02$31.99$31.991,563,600——