5 DAY PERFORMANCE
-46.95%
1 MONTH PERFORMANCE
-47.59%
3 MONTH PERFORMANCE
-34.34%
6 MONTH PERFORMANCE
+5.01%
YEAR-TO-DATE PERFORMANCE
-39.80%
1 YEAR PERFORMANCE
-63.26%
Grocery Outlet Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.30 | $11.45 (1.28%) | $11.50 | $11.29 | 156.22 K | |
| 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 |
| 08/04/2026 | $9.77 | $9.99 (2.25%) | $10.07 | $9.69 | 1.92 M | $983.28 M |
| 08/03/2026 | $9.29 | $9.75 (4.95%) | $9.77 | $9.29 | 2.53 M | $959.65 M |
| 07/31/2026 | $9.23 | $9.19 (-0.43%) | $9.23 | $8.96 | 2.16 M | $904.53 M |
| 07/30/2026 | $9.19 | $9.16 (-0.33%) | $9.24 | $8.75 | 2.31 M | $901.58 M |
| 07/29/2026 | $9.06 | $9.14 (0.88%) | $9.22 | $8.96 | 2.23 M | $899.61 M |
| 07/28/2026 | $9.47 | $9.12 (-3.7%) | $9.71 | $9.09 | 2.65 M | $897.65 M |
| 07/27/2026 | $9.11 | $9.42 (3.4%) | $9.49 | $9.11 | 2.65 M | $927.17 M |
| 07/24/2026 | $8.96 | $9.01 (0.56%) | $9.16 | $8.92 | 1.84 M | $886.82 M |
| 07/23/2026 | $9.05 | $8.94 (-1.22%) | $9.14 | $8.77 | 3.40 M | $879.93 M |
| 07/22/2026 | $9.32 | $9.37 (0.54%) | $9.42 | $9.15 | 1.87 M | $922.25 M |
| 07/21/2026 | $9.27 | $9.29 (0.22%) | $9.52 | $9.21 | 1.85 M | $914.38 M |
| 07/20/2026 | $9.38 | $9.28 (-1.07%) | $9.48 | $9.22 | 2.49 M | $913.39 M |
| 07/17/2026 | $9.60 | $9.44 (-1.67%) | $9.79 | $9.23 | 1.88 M | $929.14 M |
| 07/16/2026 | $9.68 | $9.58 (-1.03%) | $10.04 | $9.56 | 2.61 M | $942.92 M |
| 07/15/2026 | $9.81 | $9.69 (-1.22%) | $10.04 | $9.53 | 2.12 M | $953.75 M |
| 07/14/2026 | $10.04 | $9.83 (-2.09%) | $10.22 | $9.70 | 1.12 M | $967.53 M |
| 07/13/2026 | $10.09 | $9.91 (-1.78%) | $10.25 | $9.81 | 1.57 M | $975.40 M |
| 07/10/2026 | $10.17 | $9.98 (-1.87%) | $10.42 | $9.91 | 1.34 M | $982.29 M |
| 07/09/2026 | $10.22 | $10.20 (-0.2%) | $10.32 | $10.18 | 1.53 M | $1.00 B |
| 07/08/2026 | $10.19 | $10.24 (0.49%) | $10.32 | $10.07 | 1.78 M | $1.01 B |
| 07/07/2026 | $10.32 | $10.21 (-1.07%) | $10.58 | $10.18 | 1.80 M | $1.00 B |
| 07/06/2026 | $10.36 | $10.38 (0.19%) | $10.50 | $10.15 | 1.85 M | $1.02 B |
| 07/02/2026 | $10.03 | $10.39 (3.59%) | $10.47 | $10.00 | 3.02 M | $1.02 B |
| 07/01/2026 | $9.95 | $9.98 (0.3%) | $10.07 | $9.80 | 2.34 M | $982.29 M |
| 06/30/2026 | $9.85 | $9.98 (1.32%) | $9.98 | $9.57 | 2.13 M | $982.29 M |
| 06/29/2026 | $9.92 | $9.72 (-2.02%) | $10.00 | $9.69 | 2.27 M | $956.70 M |
| 06/26/2026 | $9.61 | $9.92 (3.23%) | $10.05 | $9.60 | 3.61 M | $976.39 M |
| 06/25/2026 | $9.76 | $9.53 (-2.36%) | $9.90 | $9.41 | 2.24 M | $938.00 M |
| 06/24/2026 | $9.59 | $9.80 (2.19%) | $9.87 | $9.56 | 2.23 M | $964.57 M |
| 06/23/2026 | $9.67 | $9.47 (-2.07%) | $9.90 | $9.27 | 3.36 M | $932.09 M |
| 06/22/2026 | $9.23 | $9.36 (1.41%) | $9.48 | $9.19 | 2.51 M | $921.27 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.
