Free Trial

Grocery Outlet (GO) Stock Chart & Stock Price History

→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad)
Free GO Stock Alerts
$21.99
+0.54 (+2.52%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Grocery Outlet Stock Price Performance

5 Day
Performance
-0.05%
1 Month
Performance
-14.80%
3 Month
Performance
-16.64%
6 Month
Performance
-22.76%
Year-To-Date
Performance
-18.43%
1 Year
Performance
-23.80%
Receive GO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Grocery Outlet and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

GO Stock Chart for Sunday, June, 2, 2024

GO Chart by TradingView

Grocery Outlet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$21.45$21.99
+2.52%		$22.07$21.291.57 million shs$2.20 billion
05/30/2024$21.42$21.45
+0.14%		$21.72$21.29943,818 shs$2.14 billion
05/29/2024$22.00$21.42
-2.64%		$22.13$21.30832,572 shs$2.14 billion
05/28/2024$22.62$22.00
-2.74%		$22.77$22.001.30 million shs$2.20 billion
05/27/2024$22.62$22.62$22.91$22.481.06 million shs$2.26 billion
05/24/2024$22.65$22.62
-0.13%		$22.90$22.481.06 million shs$2.26 billion
05/23/2024$22.84$22.65
-0.83%		$23.06$22.501.61 million shs$2.26 billion
05/22/2024$23.00$22.84
-0.70%		$23.25$22.721.37 million shs$2.28 billion
05/21/2024$21.98$23.00
+4.64%		$23.12$22.302.97 million shs$2.30 billion
05/20/2024$22.47$21.98
-2.18%		$22.53$21.511.92 million shs$2.19 billion
05/17/2024$21.82$22.47
+2.98%		$22.81$21.852.21 million shs$2.24 billion
05/16/2024$20.91$21.82
+4.35%		$22.01$20.882.55 million shs$2.18 billion
05/15/2024$20.43$20.91
+2.35%		$21.13$20.434.08 million shs$2.09 billion
05/14/2024$19.77$20.43
+3.34%		$20.73$19.915.24 million shs$2.04 billion
05/13/2024$20.89$19.77
-5.36%		$21.23$19.732.80 million shs$1.97 billion
05/10/2024$20.92$20.89
-0.14%		$21.12$20.172.51 million shs$2.09 billion
05/09/2024$20.88$20.92
+0.19%		$21.39$20.613.05 million shs$2.09 billion
05/08/2024$25.90$20.88
-19.38%		$21.68$19.7310.72 million shs$2.09 billion
05/07/2024$25.81$25.90
+0.35%		$26.21$25.732.28 million shs$2.59 billion
05/06/2024$25.71$25.81
+0.39%		$26.05$25.54777,375 shs$2.58 billion
05/03/2024$25.81$25.71
-0.39%		$26.06$25.381.06 million shs$2.57 billion
05/02/2024$25.56$25.81
+0.98%		$26.25$25.681.08 million shs$2.58 billion
05/01/2024$25.97$25.56
-1.58%		$26.00$25.541.05 million shs$2.56 billion
04/30/2024$25.78$25.97
+0.74%		$26.35$25.561.05 million shs$2.60 billion
04/29/2024$26.17$25.78
-1.49%		$26.55$25.761.16 million shs$2.58 billion
04/26/2024$27.19$26.17
-3.75%		$27.36$26.141.31 million shs$2.62 billion
04/25/2024$27.36$27.19
-0.62%		$27.64$27.10909,307 shs$2.72 billion
04/24/2024$27.19$27.36
+0.63%		$27.45$26.981.01 million shs$2.74 billion
04/23/2024$27.44$27.19
-0.91%		$27.56$27.19972,460 shs$2.70 billion
04/22/2024$26.97$27.44
+1.74%		$27.49$26.891.23 million shs$2.72 billion
04/19/2024$26.47$26.97
+1.89%		$26.98$26.35923,574 shs$2.68 billion
04/18/2024$26.56$26.47
-0.34%		$26.89$26.43946,656 shs$2.63 billion
04/17/2024$26.91$26.56
-1.30%		$27.15$26.431.18 million shs$2.64 billion
04/16/2024$26.49$26.91
+1.59%		$27.10$26.371.43 million shs$2.67 billion
04/15/2024$26.29$26.49
+0.76%		$27.02$26.391.37 million shs$2.63 billion
04/12/2024$27.24$26.29
-3.49%		$27.20$26.27859,138 shs$2.61 billion
04/11/2024$27.27$27.24
-0.11%		$27.64$27.00835,155 shs$2.70 billion
04/10/2024$27.30$27.27
-0.11%		$27.50$27.002.02 million shs$2.71 billion
04/09/2024$27.01$27.30
+1.07%		$27.42$26.931.17 million shs$2.71 billion
04/08/2024$26.82$27.01
+0.71%		$27.26$26.901.05 million shs$2.68 billion
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$26.68$26.82
+0.52%		$26.85$26.46719,383 shs$2.66 billion
04/04/2024$26.59$26.68
+0.34%		$26.93$26.461.13 million shs$2.65 billion
04/03/2024$27.84$26.59
-4.49%		$27.72$26.561.74 million shs$2.64 billion
04/02/2024$28.67$27.84
-2.90%		$28.60$27.811.61 million shs$2.76 billion
04/01/2024$28.78$28.67
-0.38%		$28.98$28.511.06 million shs$2.84 billion
03/29/2024$28.78$28.78$29.10$28.441.28 million shs$2.86 billion
03/28/2024$29.00$28.78
-0.76%		$29.10$28.441.28 million shs$2.86 billion
03/27/2024$27.86$29.00
+4.09%		$29.13$28.491.27 million shs$2.88 billion
03/26/2024$27.70$27.86
+0.58%		$27.94$27.551.09 million shs$2.76 billion
03/25/2024$28.22$27.70
-1.84%		$28.48$27.49849,164 shs$2.75 billion
03/22/2024$28.49$28.22
-0.95%		$28.67$28.131.16 million shs$2.80 billion
03/21/2024$28.18$28.49
+1.10%		$28.92$28.191.75 million shs$2.83 billion
03/20/2024$28.02$28.18
+0.57%		$28.43$27.791.73 million shs$2.80 billion
03/19/2024$27.85$28.02
+0.61%		$28.13$27.541.99 million shs$2.78 billion
03/18/2024$26.82$27.85
+3.84%		$27.89$26.541.75 million shs$2.76 billion
03/15/2024$26.70$26.82
+0.45%		$26.99$26.532.37 million shs$2.66 billion
03/14/2024$26.80$26.70
-0.37%		$27.02$26.221.24 million shs$2.65 billion
03/13/2024$26.62$26.80
+0.68%		$26.85$26.35814,151 shs$2.66 billion
03/12/2024$26.38$26.62
+0.91%		$27.00$26.231.13 million shs$2.64 billion
03/11/2024$25.93$26.38
+1.74%		$26.91$25.64954,373 shs$2.62 billion
03/08/2024$26.37$25.93
-1.67%		$26.36$25.61979,699 shs$2.57 billion
03/07/2024$26.05$26.37
+1.23%		$26.40$26.14798,620 shs$2.62 billion
03/06/2024$26.77$26.05
-2.69%		$26.85$25.961.11 million shs$2.58 billion
03/05/2024$26.16$26.77
+2.33%		$26.94$25.971.27 million shs$2.66 billion
03/04/2024$26.38$26.16
-0.83%		$26.98$26.071.45 million shs$2.60 billion
03/01/2024$25.79$26.38
+2.29%		$26.82$25.781.55 million shs$2.62 billion

Related Companies:
This page (NASDAQ:GO) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders