5 DAY PERFORMANCE
+24.50%
1 MONTH PERFORMANCE
-3.20%
3 MONTH PERFORMANCE
-14.92%
6 MONTH PERFORMANCE
+0.25%
YEAR-TO-DATE PERFORMANCE
+4.48%
1 YEAR PERFORMANCE
-38.73%
Grocery Outlet Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.84 | $12.26 (-4.52%) | $12.86 | $11.76 | 4.07 M | $1.15 B |
| 03/11/2025 | $13.50 | $12.88 (-4.59%) | $13.55 | $12.83 | 2.84 M | $1.25 B |
| 03/10/2025 | $13.00 | $13.46 (3.54%) | $13.55 | $12.61 | 4.77 M | $1.31 B |
| 03/07/2025 | $11.53 | $13.10 (13.62%) | $13.23 | $11.46 | 4.49 M | $1.28 B |
| 03/06/2025 | $11.42 | $11.53 (0.96%) | $11.69 | $11.19 | 2.40 M | $1.12 B |
| 03/05/2025 | $11.32 | $11.47 (1.33%) | $11.54 | $11.09 | 3.00 M | $1.12 B |
| 03/04/2025 | $11.45 | $11.32 (-1.14%) | $11.58 | $11.01 | 3.82 M | $1.10 B |
| 03/03/2025 | $11.85 | $11.33 (-4.39%) | $11.99 | $11.22 | 3.01 M | $1.10 B |
| 02/28/2025 | $12.33 | $11.87 (-3.73%) | $12.51 | $11.70 | 4.22 M | $1.16 B |
| 02/27/2025 | $11.16 | $11.83 (6%) | $11.84 | $11.02 | 5.92 M | $1.15 B |
| 02/26/2025 | $11.05 | $10.99 (-0.54%) | $11.71 | $10.26 | 15.28 M | $1.07 B |
| 02/25/2025 | $15.85 | $15.74 (-0.69%) | $16.22 | $15.68 | 2.92 M | $1.53 B |
| 02/24/2025 | $15.72 | $15.80 (0.51%) | $16.08 | $15.13 | 2.74 M | $1.54 B |
| 02/21/2025 | $15.97 | $15.68 (-1.82%) | $16.23 | $15.51 | 2.57 M | $1.54 B |
| 02/20/2025 | $15.97 | $15.90 (-0.44%) | $16.36 | $15.80 | 1.66 M | $1.56 B |
| 02/19/2025 | $16.02 | $16.00 (-0.12%) | $16.33 | $15.91 | 1.96 M | $1.57 B |
| 02/18/2025 | $16.68 | $16.04 (-3.84%) | $16.90 | $15.80 | 2.17 M | $1.58 B |
| 02/14/2025 | $17.37 | $16.68 (-3.97%) | $17.48 | $16.66 | 1.49 M | $1.64 B |
| 02/13/2025 | $16.91 | $17.27 (2.13%) | $17.54 | $16.81 | 1.60 M | $1.70 B |
| 02/12/2025 | $16.71 | $16.85 (0.84%) | $17.12 | $16.56 | 1.70 M | $1.66 B |
| 02/11/2025 | $17.21 | $16.90 (-1.8%) | $17.69 | $16.65 | 2.14 M | $1.66 B |
| 02/10/2025 | $16.90 | $17.37 (2.78%) | $17.40 | $16.39 | 3.28 M | $1.71 B |
| 02/07/2025 | $17.34 | $16.79 (-3.17%) | $17.37 | $16.43 | 1.79 M | $1.65 B |
| 02/06/2025 | $17.15 | $17.31 (0.93%) | $17.65 | $17.15 | 1.82 M | $1.70 B |
| 02/05/2025 | $17.10 | $17.20 (0.58%) | $17.31 | $16.82 | 1.92 M | $1.69 B |
| 02/04/2025 | $16.68 | $17.08 (2.4%) | $17.23 | $16.52 | 1.61 M | $1.68 B |
| 02/03/2025 | $15.70 | $16.52 (5.22%) | $16.73 | $15.70 | 2.19 M | $1.62 B |
| 01/31/2025 | $16.20 | $16.19 (-0.06%) | $16.63 | $15.96 | 2.64 M | $1.59 B |
| 01/30/2025 | $16.79 | $16.14 (-3.87%) | $16.94 | $15.99 | 3.06 M | $1.59 B |
| 01/29/2025 | $16.98 | $16.77 (-1.24%) | $16.98 | $16.22 | 2.42 M | $1.65 B |
| 01/28/2025 | $16.83 | $16.98 (0.89%) | $17.20 | $16.78 | 1.21 M | $1.67 B |
| 01/27/2025 | $16.50 | $16.90 (2.42%) | $17.13 | $16.45 | 2.13 M | $1.66 B |
| 01/24/2025 | $15.25 | $16.32 (7.02%) | $16.35 | $14.98 | 2.55 M | $1.61 B |
| 01/23/2025 | $15.08 | $15.11 (0.2%) | $15.21 | $14.77 | 2.16 M | $1.49 B |
| 01/22/2025 | $15.73 | $15.21 (-3.31%) | $16.04 | $15.07 | 1.91 M | $1.50 B |
| 01/21/2025 | $16.00 | $15.95 (-0.31%) | $16.25 | $15.86 | 1.22 M | $1.57 B |
| 01/17/2025 | $16.19 | $15.95 (-1.48%) | $16.41 | $15.64 | 1.22 M | $1.57 B |
| 01/16/2025 | $15.92 | $15.99 (0.44%) | $16.18 | $15.52 | 1.75 M | $1.57 B |
| 01/15/2025 | $16.50 | $15.94 (-3.39%) | $16.72 | $15.91 | 1.95 M | $1.57 B |
| 01/14/2025 | $16.72 | $16.34 (-2.27%) | $16.73 | $15.82 | 1.81 M | $1.61 B |
| 01/13/2025 | $16.40 | $16.73 (2.01%) | $17.24 | $16.14 | 1.69 M | $1.65 B |
| 01/10/2025 | $16.13 | $16.50 (2.29%) | $16.84 | $16.00 | 1.61 M | $1.62 B |
| 01/08/2025 | $16.29 | $16.32 (0.18%) | $16.41 | $15.85 | 1.31 M | $1.61 B |
| 01/07/2025 | $16.35 | $16.27 (-0.49%) | $16.57 | $15.69 | 1.66 M | $1.60 B |
| 01/06/2025 | $15.92 | $16.31 (2.45%) | $16.44 | $15.61 | 2.32 M | $1.60 B |
| 01/03/2025 | $16.36 | $15.67 (-4.22%) | $16.55 | $15.50 | 1.27 M | $1.54 B |
| 01/02/2025 | $15.85 | $16.30 (2.84%) | $16.33 | $15.70 | 1.47 M | $1.60 B |
| 12/31/2024 | $15.15 | $15.61 (3.04%) | $15.88 | $15.14 | 1.90 M | $1.54 B |
| 12/30/2024 | $15.44 | $15.05 (-2.53%) | $15.52 | $15.04 | 1.52 M | $1.48 B |
| 12/27/2024 | $15.85 | $15.47 (-2.4%) | $15.88 | $15.13 | 1.40 M | $1.52 B |
| 12/26/2024 | $15.61 | $15.98 (2.37%) | $16.01 | $15.41 | 939,418 | $1.57 B |
| 12/24/2024 | $15.72 | $15.76 (0.25%) | $16.00 | $15.43 | 458,130 | $1.55 B |
| 12/23/2024 | $16.71 | $15.71 (-5.98%) | $16.75 | $15.67 | 1.47 M | $1.55 B |
| 12/20/2024 | $16.39 | $16.73 (2.07%) | $17.29 | $16.39 | 2.56 M | $1.65 B |
| 12/19/2024 | $16.62 | $16.60 (-0.12%) | $17.00 | $16.27 | 1.50 M | $1.63 B |
| 12/18/2024 | $17.00 | $16.54 (-2.71%) | $17.28 | $16.45 | 1.49 M | $1.63 B |
| 12/17/2024 | $17.37 | $17.06 (-1.78%) | $17.50 | $16.99 | 1.73 M | $1.68 B |
| 12/16/2024 | $18.82 | $17.40 (-7.55%) | $18.90 | $17.38 | 1.91 M | $1.71 B |
| 12/13/2024 | $19.06 | $19.11 (0.26%) | $19.68 | $18.68 | 1.21 M | $1.88 B |
| 12/12/2024 | $18.92 | $19.17 (1.32%) | $19.31 | $18.75 | 979,605 | $1.89 B |
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.
