5 DAY PERFORMANCE
-52.98%
1 MONTH PERFORMANCE
-46.76%
3 MONTH PERFORMANCE
-38.34%
6 MONTH PERFORMANCE
-22.45%
YEAR-TO-DATE PERFORMANCE
-39.80%
1 YEAR PERFORMANCE
-53.34%
Grocery Outlet Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.88 | $13.22 (-4.76%) | $13.88 | $12.88 | 1.04 M | |
| 11/04/2026 | $13.08 | $13.69 (4.66%) | $14.02 | $12.94 | 3.27 M | $1.36 B |
| 11/03/2026 | $13.10 | $12.78 (-2.44%) | $13.13 | $12.73 | 2.24 M | $1.27 B |
| 11/02/2026 | $13.00 | $13.23 (1.77%) | $13.40 | $13.00 | 1.82 M | $1.31 B |
| 10/30/2026 | $13.02 | $12.93 (-0.69%) | $13.12 | $12.79 | 2.62 M | $1.28 B |
| 10/29/2026 | $12.47 | $12.88 (3.29%) | $13.00 | $12.31 | 2.56 M | $1.28 B |
| 10/28/2026 | $12.72 | $12.57 (-1.18%) | $12.78 | $12.38 | 2.50 M | $1.24 B |
| 10/27/2026 | $13.01 | $12.89 (-0.92%) | $13.05 | $12.68 | 2.00 M | $1.28 B |
| 10/26/2026 | $13.45 | $13.06 (-2.9%) | $13.50 | $12.92 | 1.94 M | $1.29 B |
| 10/23/2026 | $13.83 | $13.30 (-3.83%) | $13.93 | $13.22 | 2.04 M | $1.32 B |
| 10/22/2026 | $13.24 | $13.90 (4.98%) | $13.99 | $13.24 | 2.22 M | $1.38 B |
| 10/21/2026 | $13.02 | $13.15 (1%) | $13.42 | $12.93 | 1.94 M | $1.30 B |
| 10/20/2026 | $12.78 | $13.02 (1.88%) | $13.11 | $12.78 | 1.57 M | $1.29 B |
| 10/19/2026 | $12.80 | $12.79 (-0.08%) | $13.07 | $12.77 | 2.07 M | $1.27 B |
| 10/16/2026 | $13.11 | $12.87 (-1.83%) | $13.30 | $12.84 | 1.64 M | $1.27 B |
| 10/15/2026 | $12.73 | $13.06 (2.59%) | $13.20 | $12.73 | 2.06 M | $1.29 B |
| 10/14/2026 | $12.34 | $12.73 (3.16%) | $12.73 | $12.22 | 2.13 M | $1.26 B |
| 10/13/2026 | $11.95 | $12.34 (3.26%) | $12.53 | $11.85 | 2.57 M | $1.22 B |
| 10/12/2026 | $11.93 | $11.92 (-0.08%) | $11.99 | $11.73 | 1.39 M | $1.18 B |
| 10/09/2026 | $11.89 | $11.96 (0.59%) | $12.08 | $11.77 | 1.51 M | $1.18 B |
| 10/08/2026 | $11.92 | $11.93 (0.08%) | $12.02 | $11.69 | 2.38 M | $1.18 B |
| 10/07/2026 | $11.39 | $11.94 (4.83%) | $11.97 | $11.36 | 1.48 M | $1.18 B |
| 10/06/2026 | $11.44 | $11.41 (-0.26%) | $11.53 | $11.23 | 1.80 M | $1.13 B |
| 10/05/2026 | $11.65 | $11.42 (-1.97%) | $11.65 | $11.36 | 2.85 M | $1.13 B |
| 10/02/2026 | $11.87 | $11.62 (-2.11%) | $12.23 | $11.55 | 2.53 M | $1.15 B |
| 10/01/2026 | $11.26 | $11.77 (4.53%) | $12.13 | $11.12 | 4.52 M | $1.17 B |
| 09/30/2026 | $11.64 | $11.25 (-3.35%) | $11.64 | $11.07 | 3.58 M | $1.11 B |
| 09/29/2026 | $11.11 | $10.95 (-1.44%) | $11.24 | $10.77 | 2.14 M | $1.08 B |
| 09/28/2026 | $11.07 | $11.10 (0.27%) | $11.63 | $10.94 | 2.10 M | $1.10 B |
| 09/25/2026 | $11.29 | $11.07 (-1.95%) | $11.40 | $11.06 | 2.18 M | $1.10 B |
| 09/24/2026 | $11.16 | $11.30 (1.25%) | $11.46 | $11.13 | 1.42 M | $1.12 B |
| 09/23/2026 | $11.48 | $11.16 (-2.79%) | $11.61 | $11.02 | 1.74 M | $1.10 B |
| 09/22/2026 | $11.47 | $11.49 (0.17%) | $11.67 | $11.37 | 1.40 M | $1.14 B |
| 09/21/2026 | $11.30 | $11.23 (-0.62%) | $11.50 | $11.23 | 1.30 M | $1.11 B |
| 09/18/2026 | $11.52 | $11.27 (-2.17%) | $11.59 | $11.22 | 3.59 M | $1.12 B |
| 09/17/2026 | $11.70 | $11.62 (-0.68%) | $11.71 | $11.45 | 1.27 M | $1.15 B |
| 09/16/2026 | $11.44 | $11.46 (0.17%) | $11.73 | $11.39 | 1.79 M | $1.13 B |
| 09/15/2026 | $11.61 | $11.49 (-1.03%) | $11.68 | $11.44 | 1.54 M | $1.14 B |
| 09/14/2026 | $11.39 | $11.66 (2.37%) | $11.96 | $11.39 | 1.93 M | $1.15 B |
| 09/11/2026 | $11.08 | $11.25 (1.53%) | $11.39 | $11.03 | 1.89 M | $1.11 B |
| 09/10/2026 | $11.31 | $11.08 (-2.03%) | $11.67 | $11.04 | 2.24 M | $1.10 B |
| 09/09/2026 | $11.59 | $11.29 (-2.59%) | $11.72 | $11.24 | 2.80 M | $1.12 B |
| 09/08/2026 | $12.29 | $11.75 (-4.39%) | $12.45 | $11.70 | 4.41 M | $1.16 B |
| 09/04/2026 | $12.25 | $12.38 (1.06%) | $12.67 | $12.21 | 2.40 M | $1.23 B |
| 09/03/2026 | $12.05 | $12.30 (2.07%) | $12.38 | $11.81 | 2.96 M | $1.22 B |
| 09/02/2026 | $12.12 | $12.01 (-0.91%) | $12.35 | $11.89 | 2.98 M | $1.19 B |
| 09/01/2026 | $12.18 | $12.11 (-0.57%) | $12.41 | $12.01 | 2.22 M | $1.20 B |
| 08/31/2026 | $12.06 | $11.95 (-0.91%) | $12.39 | $11.89 | 2.25 M | $1.18 B |
| 08/28/2026 | $11.82 | $12.17 (2.96%) | $12.44 | $11.75 | 2.99 M | $1.21 B |
| 08/27/2026 | $12.00 | $11.70 (-2.5%) | $12.10 | $11.35 | 3.28 M | $1.16 B |
| 08/26/2026 | $12.21 | $12.21 (0%) | $12.22 | $12.00 | 2.22 M | $1.21 B |
| 08/25/2026 | $12.07 | $12.12 (0.41%) | $12.16 | $11.89 | 2.60 M | $1.20 B |
| 08/24/2026 | $11.75 | $12.04 (2.47%) | $12.06 | $11.62 | 2.21 M | $1.19 B |
| 08/21/2026 | $11.20 | $11.60 (3.57%) | $11.65 | $11.07 | 2.22 M | $1.15 B |
| 08/20/2026 | $11.04 | $11.11 (0.63%) | $11.17 | $10.83 | 2.16 M | $1.10 B |
| 08/19/2026 | $11.04 | $11.30 (2.36%) | $11.41 | $10.90 | 2.19 M | $1.12 B |
| 08/18/2026 | $11.37 | $11.06 (-2.73%) | $11.39 | $11.02 | 2.76 M | $1.10 B |
| 08/17/2026 | $10.96 | $11.49 (4.84%) | $11.53 | $10.78 | 3.70 M | $1.14 B |
| 08/14/2026 | $10.66 | $11.13 (4.41%) | $11.20 | $10.47 | 3.54 M | $1.10 B |
| 08/13/2026 | $11.13 | $10.80 (-2.96%) | $11.13 | $10.11 | 6.66 M | $1.07 B |
| 08/12/2026 | $9.73 | $10.17 (4.52%) | $10.25 | $9.60 | 4.36 M | $1.01 B |
| 08/11/2026 | $9.77 | $9.83 (0.61%) | $9.97 | $9.68 | 2.65 M | $973.31 M |
| 08/10/2026 | $9.70 | $9.83 (1.34%) | $9.98 | $9.66 | 3.32 M | $973.31 M |
| 08/07/2026 | $9.66 | $9.91 (2.59%) | $9.99 | $9.61 | 2.44 M | $975.40 M |
| 08/06/2026 | $9.85 | $9.69 (-1.62%) | $9.88 | $9.62 | 2.43 M | $953.75 M |
| 08/05/2026 | $10.21 | $9.86 (-3.43%) | $10.21 | $9.71 | 2.57 M | $970.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
