5 DAY PERFORMANCE
+6.95%
1 MONTH PERFORMANCE
+26.64%
3 MONTH PERFORMANCE
+3.97%
6 MONTH PERFORMANCE
+20.72%
YEAR-TO-DATE PERFORMANCE
+7.50%
1 YEAR PERFORMANCE
-35.39%
Grocery Outlet Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $16.69 | $16.79 (0.6%) | $16.88 | $16.24 | 3.69 M | $1.64 B |
| 04/29/2025 | $16.01 | $16.72 (4.43%) | $16.85 | $15.90 | 3.41 M | $1.63 B |
| 04/28/2025 | $15.89 | $16.03 (0.88%) | $16.06 | $15.58 | 4.43 M | $1.56 B |
| 04/25/2025 | $15.84 | $15.69 (-0.95%) | $16.11 | $15.41 | 4.09 M | $1.53 B |
| 04/24/2025 | $15.73 | $15.84 (0.7%) | $15.95 | $15.56 | 2.61 M | $1.54 B |
| 04/23/2025 | $16.12 | $15.82 (-1.86%) | $16.31 | $15.70 | 4.02 M | $1.54 B |
| 04/22/2025 | $15.72 | $16.12 (2.54%) | $16.18 | $15.09 | 3.73 M | $1.57 B |
| 04/21/2025 | $15.22 | $15.74 (3.42%) | $15.85 | $15.22 | 3.88 M | $1.53 B |
| 04/17/2025 | $14.47 | $15.16 (4.77%) | $15.30 | $14.37 | 3.19 M | $1.48 B |
| 04/16/2025 | $14.66 | $14.64 (-0.14%) | $15.39 | $14.55 | 3.00 M | $1.43 B |
| 04/15/2025 | $14.07 | $13.90 (-1.21%) | $14.22 | $13.64 | 2.40 M | $1.35 B |
| 04/14/2025 | $14.27 | $14.24 (-0.21%) | $14.56 | $14.05 | 4.14 M | $1.39 B |
| 04/11/2025 | $14.26 | $14.16 (-0.7%) | $14.28 | $13.52 | 3.36 M | $1.38 B |
| 04/10/2025 | $13.79 | $14.21 (3.05%) | $14.44 | $13.64 | 3.13 M | $1.38 B |
| 04/09/2025 | $13.26 | $13.86 (4.52%) | $14.29 | $13.26 | 3.33 M | $1.35 B |
| 04/08/2025 | $14.00 | $13.48 (-3.71%) | $14.00 | $13.21 | 3.15 M | $1.31 B |
| 04/07/2025 | $13.18 | $13.84 (5.01%) | $14.35 | $13.11 | 4.67 M | $1.35 B |
| 04/04/2025 | $13.43 | $13.70 (2.01%) | $14.22 | $13.40 | 5.95 M | $1.33 B |
| 04/03/2025 | $13.60 | $13.89 (2.13%) | $14.23 | $13.48 | 3.83 M | $1.35 B |
| 04/02/2025 | $13.79 | $13.72 (-0.51%) | $14.29 | $13.67 | 3.11 M | $1.34 B |
| 04/01/2025 | $13.98 | $13.85 (-0.93%) | $14.16 | $13.63 | 1.97 M | $1.35 B |
| 03/31/2025 | $13.44 | $13.98 (4.02%) | $14.03 | $13.26 | 2.13 M | $1.36 B |
| 03/28/2025 | $12.91 | $13.25 (2.63%) | $13.29 | $12.73 | 2.32 M | $1.29 B |
| 03/27/2025 | $12.97 | $12.97 (0%) | $13.19 | $12.75 | 2.22 M | $1.26 B |
| 03/26/2025 | $12.26 | $12.90 (5.22%) | $12.97 | $12.13 | 1.81 M | $1.26 B |
| 03/25/2025 | $12.85 | $12.21 (-4.98%) | $12.89 | $12.20 | 1.52 M | $1.19 B |
| 03/24/2025 | $12.76 | $12.82 (0.47%) | $12.97 | $12.69 | 1.36 M | $1.25 B |
| 03/21/2025 | $12.40 | $12.68 (2.26%) | $12.83 | $12.22 | 3.25 M | $1.24 B |
| 03/20/2025 | $12.39 | $12.63 (1.94%) | $12.66 | $12.22 | 1.52 M | $1.23 B |
| 03/19/2025 | $12.74 | $12.55 (-1.49%) | $12.89 | $12.46 | 1.40 M | $1.22 B |
| 03/18/2025 | $12.84 | $12.83 (-0.08%) | $12.89 | $12.53 | 1.44 M | $1.25 B |
| 03/17/2025 | $12.03 | $12.95 (7.65%) | $13.06 | $12.03 | 1.90 M | $1.26 B |
| 03/14/2025 | $12.24 | $11.99 (-2.04%) | $12.52 | $11.90 | 1.72 M | $1.17 B |
| 03/13/2025 | $12.33 | $12.43 (0.81%) | $12.50 | $11.81 | 2.83 M | $1.21 B |
| 03/12/2025 | $12.84 | $12.26 (-4.52%) | $12.86 | $11.76 | 4.07 M | $1.19 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 |
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.
