5 DAY PERFORMANCE
-34.34%
1 MONTH PERFORMANCE
-24.19%
3 MONTH PERFORMANCE
-5.74%
6 MONTH PERFORMANCE
-40.39%
YEAR-TO-DATE PERFORMANCE
-39.80%
1 YEAR PERFORMANCE
-56.13%
Grocery Outlet Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $9.23 | $9.36 (1.41%) | $9.48 | $9.19 | 2.51 M | $921.27 M |
| 06/18/2026 | $9.57 | $9.26 (-3.24%) | $9.64 | $9.18 | 7.10 M | $911.42 M |
| 06/17/2026 | $9.80 | $9.48 (-3.27%) | $10.00 | $9.46 | 3.32 M | $933.08 M |
| 06/16/2026 | $9.62 | $9.88 (2.7%) | $9.89 | $9.49 | 2.58 M | $972.45 M |
| 06/15/2026 | $9.46 | $9.62 (1.69%) | $9.80 | $9.42 | 2.47 M | $946.86 M |
| 06/12/2026 | $9.42 | $9.58 (1.7%) | $9.80 | $9.40 | 2.41 M | $942.92 M |
| 06/11/2026 | $9.20 | $9.42 (2.39%) | $9.47 | $8.93 | 2.17 M | $927.17 M |
| 06/10/2026 | $8.63 | $9.24 (7.07%) | $9.29 | $8.46 | 3.47 M | $909.46 M |
| 06/09/2026 | $8.83 | $8.87 (0.45%) | $9.12 | $8.73 | 2.38 M | $873.04 M |
| 06/08/2026 | $8.67 | $8.87 (2.31%) | $9.01 | $8.65 | 2.00 M | $873.04 M |
| 06/05/2026 | $8.53 | $8.56 (0.35%) | $8.65 | $8.31 | 2.89 M | $842.53 M |
| 06/04/2026 | $8.49 | $8.46 (-0.35%) | $8.67 | $8.34 | 1.39 M | $832.68 M |
| 06/03/2026 | $8.47 | $8.27 (-2.36%) | $8.51 | $8.26 | 2.31 M | $813.98 M |
| 06/02/2026 | $8.14 | $8.47 (4.05%) | $8.53 | $8.14 | 2.73 M | $833.67 M |
| 06/01/2026 | $8.47 | $8.19 (-3.31%) | $8.60 | $8.05 | 3.18 M | $806.11 M |
| 05/29/2026 | $8.62 | $8.51 (-1.28%) | $8.69 | $8.41 | 2.49 M | $837.61 M |
| 05/28/2026 | $8.28 | $8.62 (4.11%) | $8.72 | $8.16 | 2.75 M | $848.43 M |
| 05/27/2026 | $7.92 | $8.21 (3.66%) | $8.29 | $7.79 | 2.08 M | $808.08 M |
| 05/26/2026 | $8.09 | $7.92 (-2.1%) | $8.31 | $7.84 | 3.01 M | $779.53 M |
| 05/22/2026 | $8.05 | $8.02 (-0.37%) | $8.26 | $7.83 | 3.13 M | $789.38 M |
| 05/21/2026 | $7.95 | $8.01 (0.75%) | $8.16 | $7.60 | 3.64 M | $788.39 M |
| 05/20/2026 | $8.04 | $8.13 (1.12%) | $8.31 | $7.91 | 4.24 M | $800.20 M |
| 05/19/2026 | $7.61 | $8.12 (6.7%) | $8.46 | $7.50 | 4.91 M | $799.22 M |
| 05/18/2026 | $7.32 | $7.59 (3.69%) | $7.59 | $7.24 | 4.71 M | $747.05 M |
| 05/15/2026 | $7.74 | $7.40 (-4.39%) | $7.93 | $7.28 | 4.32 M | $728.35 M |
| 05/14/2026 | $9.11 | $7.67 (-15.81%) | $9.44 | $7.54 | 11.52 M | $754.93 M |
| 05/13/2026 | $7.81 | $7.74 (-0.9%) | $8.16 | $7.64 | 5.33 M | $761.82 M |
| 05/12/2026 | $7.88 | $7.96 (1.02%) | $8.13 | $7.60 | 3.93 M | $783.47 M |
| 05/11/2026 | $8.14 | $7.85 (-3.56%) | $8.23 | $7.75 | 3.08 M | $772.64 M |
| 05/08/2026 | $8.05 | $8.19 (1.74%) | $8.32 | $7.91 | 2.13 M | $806.11 M |
| 05/07/2026 | $7.86 | $8.04 (2.29%) | $8.25 | $7.73 | 2.99 M | $791.35 M |
| 05/06/2026 | $7.94 | $7.96 (0.25%) | $8.09 | $7.77 | 2.17 M | $783.47 M |
| 05/05/2026 | $7.95 | $7.84 (-1.38%) | $8.08 | $7.81 | 2.07 M | $771.66 M |
| 05/04/2026 | $8.31 | $7.96 (-4.21%) | $8.36 | $7.83 | 2.77 M | $783.47 M |
| 05/01/2026 | $7.98 | $8.35 (4.64%) | $8.40 | $7.98 | 2.20 M | $821.86 M |
| 04/30/2026 | $7.67 | $7.91 (3.13%) | $8.07 | $7.67 | 3.16 M | $778.55 M |
| 04/29/2026 | $7.80 | $7.69 (-1.41%) | $7.98 | $7.67 | 2.46 M | $756.90 M |
| 04/28/2026 | $8.05 | $7.89 (-1.99%) | $8.15 | $7.79 | 2.27 M | $776.58 M |
| 04/27/2026 | $7.75 | $8.01 (3.35%) | $8.03 | $7.75 | 1.89 M | $788.39 M |
| 04/24/2026 | $7.81 | $7.81 (0%) | $7.86 | $7.66 | 2.66 M | $768.71 M |
| 04/23/2026 | $8.07 | $7.84 (-2.85%) | $8.15 | $7.75 | 2.00 M | $771.66 M |
| 04/22/2026 | $7.91 | $8.07 (2.02%) | $8.10 | $7.78 | 2.53 M | $794.30 M |
| 04/21/2026 | $7.82 | $7.90 (1.02%) | $8.07 | $7.78 | 2.52 M | $777.57 M |
| 04/20/2026 | $7.58 | $7.81 (3.03%) | $7.96 | $7.57 | 3.35 M | $768.71 M |
| 04/17/2026 | $7.18 | $7.58 (5.57%) | $7.66 | $7.17 | 3.93 M | $746.07 M |
| 04/16/2026 | $7.28 | $7.15 (-1.79%) | $7.41 | $7.09 | 3.06 M | $703.75 M |
| 04/15/2026 | $7.21 | $7.23 (0.28%) | $7.30 | $7.08 | 3.12 M | $711.62 M |
| 04/14/2026 | $7.00 | $7.18 (2.57%) | $7.29 | $6.83 | 3.79 M | $706.70 M |
| 04/13/2026 | $6.77 | $7.04 (3.99%) | $7.07 | $6.73 | 2.52 M | $692.92 M |
| 04/10/2026 | $6.93 | $6.84 (-1.3%) | $7.00 | $6.67 | 2.91 M | $673.23 M |
| 04/09/2026 | $7.00 | $7.02 (0.29%) | $7.11 | $6.87 | 2.87 M | $690.95 M |
| 04/08/2026 | $6.91 | $7.10 (2.75%) | $7.21 | $6.87 | 4.76 M | $698.82 M |
| 04/07/2026 | $7.05 | $6.99 (-0.85%) | $7.07 | $6.84 | 2.44 M | $688.00 M |
| 04/06/2026 | $7.14 | $7.10 (-0.56%) | $7.27 | $6.99 | 2.62 M | $698.82 M |
| 04/02/2026 | $6.85 | $7.22 (5.4%) | $7.24 | $6.70 | 3.60 M | $710.64 M |
| 04/01/2026 | $7.00 | $6.89 (-1.57%) | $7.11 | $6.86 | 2.83 M | $678.16 M |
| 03/31/2026 | $7.18 | $7.05 (-1.81%) | $7.23 | $6.86 | 2.94 M | $693.90 M |
| 03/30/2026 | $7.01 | $6.78 (-3.28%) | $7.05 | $6.70 | 4.34 M | $667.33 M |
| 03/27/2026 | $7.03 | $7.07 (0.57%) | $7.25 | $6.98 | 4.60 M | $695.87 M |
| 03/26/2026 | $6.70 | $7.14 (6.57%) | $7.29 | $6.67 | 5.51 M | $702.76 M |
| 03/25/2026 | $6.60 | $6.54 (-0.91%) | $6.65 | $6.23 | 4.54 M | $643.71 M |
| 03/24/2026 | $6.38 | $6.53 (2.35%) | $6.81 | $6.35 | 5.31 M | $642.72 M |
| 03/23/2026 | $6.16 | $6.45 (4.71%) | $6.46 | $6.00 | 6.43 M | $634.85 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.
