5 DAY PERFORMANCE
+0.80%
1 MONTH PERFORMANCE
-6.67%
3 MONTH PERFORMANCE
-38.10%
6 MONTH PERFORMANCE
-17.17%
YEAR-TO-DATE PERFORMANCE
-27.35%
1 YEAR PERFORMANCE
-40.69%
Grocery Outlet Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $11.32 | $11.34 (0.18%) | $11.56 | $11.25 | 1.59 M | $1.11 B |
| 12/04/2025 | $11.20 | $11.38 (1.61%) | $11.44 | $11.03 | 3.25 M | $1.12 B |
| 12/03/2025 | $10.91 | $11.31 (3.67%) | $11.36 | $10.82 | 2.82 M | $1.11 B |
| 12/02/2025 | $11.26 | $11.25 (-0.09%) | $11.36 | $11.03 | 2.31 M | $1.10 B |
| 12/01/2025 | $11.06 | $11.23 (1.54%) | $11.44 | $10.95 | 2.61 M | $1.10 B |
| 11/28/2025 | $10.97 | $11.13 (1.46%) | $11.14 | $10.85 | 955.40 K | $1.09 B |
| 11/26/2025 | $10.83 | $10.97 (1.29%) | $11.02 | $10.83 | 2.06 M | $1.08 B |
| 11/25/2025 | $10.34 | $10.88 (5.22%) | $11.13 | $10.34 | 3.16 M | $1.07 B |
| 11/24/2025 | $10.50 | $10.30 (-1.9%) | $10.50 | $10.21 | 2.62 M | $1.01 B |
| 11/21/2025 | $10.29 | $10.57 (2.72%) | $10.84 | $10.26 | 2.80 M | $1.04 B |
| 11/20/2025 | $10.53 | $10.25 (-2.66%) | $10.66 | $10.23 | 2.24 M | $1.01 B |
| 11/19/2025 | $10.91 | $10.40 (-4.67%) | $10.98 | $10.39 | 2.35 M | $1.02 B |
| 11/18/2025 | $11.02 | $10.94 (-0.73%) | $11.13 | $10.83 | 2.84 M | $1.07 B |
| 11/17/2025 | $11.24 | $11.13 (-0.98%) | $11.58 | $11.08 | 3.78 M | $1.09 B |
| 11/14/2025 | $11.19 | $11.25 (0.54%) | $11.53 | $11.14 | 2.06 M | $1.10 B |
| 11/13/2025 | $11.38 | $11.19 (-1.67%) | $11.57 | $11.14 | 2.00 M | $1.10 B |
| 11/12/2025 | $11.37 | $11.40 (0.26%) | $11.62 | $11.34 | 2.08 M | $1.12 B |
| 11/11/2025 | $11.65 | $11.49 (-1.37%) | $11.77 | $11.47 | 1.95 M | $1.13 B |
| 11/10/2025 | $12.10 | $11.59 (-4.21%) | $12.18 | $11.59 | 2.68 M | $1.14 B |
| 11/07/2025 | $12.26 | $12.15 (-0.9%) | $12.66 | $12.08 | 3.62 M | $1.19 B |
| 11/06/2025 | $13.07 | $12.15 (-7.04%) | $13.07 | $12.11 | 4.21 M | $1.19 B |
| 11/05/2025 | $12.56 | $13.03 (3.74%) | $13.63 | $11.55 | 7.93 M | $1.28 B |
| 11/04/2025 | $14.31 | $14.17 (-0.98%) | $14.49 | $13.87 | 5.93 M | $1.39 B |
| 11/03/2025 | $13.51 | $14.24 (5.4%) | $14.25 | $13.50 | 3.73 M | $1.40 B |
| 10/31/2025 | $13.42 | $13.61 (1.42%) | $13.64 | $13.18 | 3.47 M | $1.33 B |
| 10/30/2025 | $14.21 | $13.66 (-3.87%) | $14.37 | $13.64 | 3.02 M | $1.34 B |
| 10/29/2025 | $14.57 | $14.34 (-1.58%) | $14.61 | $14.06 | 2.12 M | $1.40 B |
| 10/28/2025 | $14.25 | $14.62 (2.6%) | $14.81 | $14.19 | 2.69 M | $1.43 B |
| 10/27/2025 | $15.06 | $14.35 (-4.71%) | $15.15 | $14.33 | 2.85 M | $1.40 B |
| 10/24/2025 | $15.47 | $15.14 (-2.13%) | $15.56 | $15.12 | 2.10 M | $1.48 B |
| 10/23/2025 | $15.27 | $15.49 (1.44%) | $15.66 | $15.04 | 2.40 M | $1.51 B |
| 10/22/2025 | $15.33 | $15.37 (0.26%) | $15.76 | $15.24 | 2.11 M | $1.50 B |
| 10/21/2025 | $15.65 | $15.30 (-2.24%) | $15.71 | $15.25 | 2.49 M | $1.50 B |
| 10/20/2025 | $15.38 | $15.77 (2.54%) | $15.92 | $15.31 | 2.97 M | $1.54 B |
| 10/17/2025 | $15.12 | $15.36 (1.59%) | $15.44 | $15.02 | 1.80 M | $1.50 B |
| 10/16/2025 | $15.32 | $15.01 (-2.02%) | $15.51 | $14.93 | 2.21 M | $1.47 B |
| 10/15/2025 | $15.38 | $15.43 (0.33%) | $15.72 | $15.32 | 2.64 M | $1.51 B |
| 10/14/2025 | $15.40 | $15.46 (0.39%) | $15.93 | $15.14 | 2.28 M | $1.51 B |
| 10/13/2025 | $15.29 | $15.11 (-1.18%) | $15.67 | $15.07 | 2.13 M | $1.48 B |
| 10/10/2025 | $15.49 | $15.39 (-0.65%) | $15.80 | $15.30 | 2.47 M | $1.51 B |
| 10/09/2025 | $16.06 | $15.46 (-3.74%) | $16.37 | $15.35 | 2.79 M | $1.51 B |
| 10/08/2025 | $16.19 | $16.00 (-1.17%) | $16.34 | $15.98 | 1.65 M | $1.56 B |
| 10/07/2025 | $16.12 | $16.09 (-0.19%) | $16.30 | $15.77 | 2.70 M | $1.57 B |
| 10/06/2025 | $16.99 | $16.12 (-5.12%) | $16.99 | $16.00 | 3.13 M | $1.58 B |
| 10/03/2025 | $16.19 | $16.47 (1.73%) | $16.59 | $16.07 | 2.41 M | $1.61 B |
| 10/02/2025 | $16.18 | $16.18 (0%) | $16.36 | $15.81 | 1.98 M | $1.58 B |
| 10/01/2025 | $16.50 | $16.20 (-1.82%) | $16.84 | $15.72 | 4.27 M | $1.58 B |
| 09/30/2025 | $16.09 | $16.05 (-0.25%) | $16.32 | $15.96 | 2.46 M | $1.57 B |
| 09/29/2025 | $15.86 | $16.04 (1.13%) | $16.11 | $15.51 | 3.72 M | $1.57 B |
| 09/26/2025 | $15.31 | $15.84 (3.46%) | $16.06 | $15.07 | 3.44 M | $1.55 B |
| 09/25/2025 | $15.46 | $15.41 (-0.32%) | $15.97 | $15.39 | 5.33 M | $1.51 B |
| 09/24/2025 | $15.24 | $15.55 (2.03%) | $15.98 | $15.24 | 2.93 M | $1.52 B |
| 09/23/2025 | $15.66 | $15.28 (-2.43%) | $15.66 | $15.26 | 1.96 M | $1.49 B |
| 09/22/2025 | $16.34 | $15.60 (-4.53%) | $16.37 | $15.45 | 3.72 M | $1.53 B |
| 09/19/2025 | $16.94 | $16.55 (-2.3%) | $16.99 | $16.38 | 5.85 M | $1.62 B |
| 09/18/2025 | $16.65 | $16.97 (1.92%) | $17.27 | $16.62 | 1.87 M | $1.66 B |
| 09/17/2025 | $16.83 | $16.83 (0%) | $17.27 | $16.64 | 2.54 M | $1.65 B |
| 09/16/2025 | $16.77 | $16.76 (-0.06%) | $16.94 | $16.52 | 2.93 M | $1.64 B |
| 09/15/2025 | $17.74 | $16.71 (-5.81%) | $17.78 | $16.66 | 2.39 M | $1.63 B |
| 09/12/2025 | $17.76 | $17.77 (0.06%) | $17.93 | $17.43 | 1.72 M | $1.74 B |
| 09/11/2025 | $17.57 | $17.81 (1.37%) | $17.95 | $17.49 | 2.23 M | $1.74 B |
| 09/10/2025 | $17.45 | $17.56 (0.63%) | $17.57 | $17.23 | 2.51 M | $1.72 B |
| 09/09/2025 | $17.71 | $17.56 (-0.85%) | $17.78 | $17.32 | 3.59 M | $1.72 B |
| 09/08/2025 | $18.13 | $17.89 (-1.32%) | $18.22 | $17.75 | 1.76 M | $1.75 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.
