5 DAY PERFORMANCE
-4.48%
1 MONTH PERFORMANCE
-24.48%
3 MONTH PERFORMANCE
-6.44%
6 MONTH PERFORMANCE
-28.24%
YEAR-TO-DATE PERFORMANCE
-40.73%
1 YEAR PERFORMANCE
-41.34%
Grocery Outlet Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $15.61 | $15.98 (2.37%) | $16.01 | $15.41 | 939,418 | $1.56 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 |
| 12/11/2024 | $19.60 | $18.86 (-3.78%) | $19.89 | $18.81 | 1.13 M | $1.86 B |
| 12/10/2024 | $19.35 | $19.59 (1.24%) | $19.97 | $19.00 | 934,100 | $1.93 B |
| 12/09/2024 | $19.25 | $19.35 (0.52%) | $19.93 | $19.22 | 1.21 M | $1.90 B |
| 12/06/2024 | $19.14 | $19.12 (-0.1%) | $19.24 | $18.58 | 1.58 M | $1.88 B |
| 12/05/2024 | $19.78 | $18.77 (-5.11%) | $19.89 | $18.76 | 1.26 M | $1.85 B |
| 12/04/2024 | $19.67 | $19.69 (0.1%) | $20.08 | $19.61 | 1.08 M | $1.94 B |
| 12/03/2024 | $19.84 | $19.80 (-0.2%) | $20.15 | $19.78 | 1.59 M | $1.95 B |
| 12/02/2024 | $20.85 | $19.98 (-4.17%) | $20.88 | $19.74 | 2.11 M | $1.97 B |
| 11/29/2024 | $21.56 | $21.00 (-2.6%) | $21.56 | $20.57 | 1.26 M | $2.07 B |
| 11/27/2024 | $21.42 | $21.25 (-0.79%) | $21.67 | $20.95 | 1.82 M | $2.09 B |
| 11/26/2024 | $20.82 | $21.16 (1.63%) | $21.27 | $20.59 | 1.91 M | $2.08 B |
| 11/25/2024 | $20.00 | $20.88 (4.4%) | $21.44 | $19.95 | 3.30 M | $2.05 B |
| 11/22/2024 | $18.64 | $19.54 (4.83%) | $19.69 | $18.53 | 2.63 M | $1.92 B |
| 11/21/2024 | $18.46 | $18.65 (1.03%) | $18.86 | $17.92 | 2.08 M | $1.83 B |
| 11/20/2024 | $18.29 | $18.44 (0.82%) | $18.52 | $18.09 | 1.61 M | $1.81 B |
| 11/19/2024 | $18.65 | $18.63 (-0.11%) | $18.79 | $17.73 | 2.46 M | $1.83 B |
| 11/18/2024 | $17.82 | $17.86 (0.22%) | $18.21 | $17.52 | 1.76 M | $1.76 B |
| 11/15/2024 | $18.30 | $17.82 (-2.62%) | $18.38 | $17.72 | 2.06 M | $1.75 B |
| 11/14/2024 | $18.97 | $18.11 (-4.53%) | $19.26 | $17.76 | 2.30 M | $1.78 B |
| 11/13/2024 | $19.15 | $19.11 (-0.21%) | $19.50 | $19.03 | 1.78 M | $1.88 B |
| 11/12/2024 | $18.63 | $19.07 (2.36%) | $19.45 | $18.51 | 2.81 M | $1.88 B |
| 11/11/2024 | $18.11 | $18.77 (3.64%) | $18.98 | $18.06 | 2.72 M | $1.85 B |
| 11/08/2024 | $17.30 | $17.80 (2.89%) | $17.95 | $16.83 | 3.08 M | $1.75 B |
| 11/07/2024 | $16.03 | $17.19 (7.24%) | $17.27 | $16.03 | 4.26 M | $1.69 B |
| 11/06/2024 | $15.53 | $16.11 (3.73%) | $16.95 | $15.53 | 5.57 M | $1.58 B |
| 11/05/2024 | $14.38 | $14.56 (1.25%) | $14.82 | $14.30 | 2.33 M | $1.43 B |
| 11/04/2024 | $14.89 | $14.41 (-3.22%) | $15.30 | $14.38 | 2.29 M | $1.42 B |
| 11/01/2024 | $14.47 | $15.05 (4.01%) | $15.10 | $14.22 | 3.44 M | $1.50 B |
| 10/31/2024 | $13.86 | $14.30 (3.17%) | $14.55 | $13.61 | 3.31 M | $1.42 B |
| 10/30/2024 | $15.79 | $13.90 (-11.97%) | $15.86 | $13.60 | 7.39 M | $1.38 B |
| 10/29/2024 | $16.84 | $16.61 (-1.37%) | $17.12 | $16.51 | 1.46 M | $1.65 B |
| 10/28/2024 | $16.77 | $16.84 (0.42%) | $17.01 | $16.63 | 1.08 M | $1.68 B |
| 10/25/2024 | $16.62 | $16.77 (0.9%) | $17.05 | $16.59 | 1.25 M | $1.67 B |
| 10/24/2024 | $16.77 | $16.44 (-1.97%) | $16.91 | $16.38 | 1.59 M | $1.64 B |
| 10/23/2024 | $16.75 | $16.72 (-0.18%) | $16.91 | $16.47 | 2.04 M | $1.66 B |
| 10/22/2024 | $16.88 | $16.72 (-0.95%) | $16.97 | $16.35 | 1.31 M | $1.66 B |
| 10/21/2024 | $17.27 | $16.95 (-1.85%) | $17.32 | $16.90 | 1.73 M | $1.69 B |
| 10/18/2024 | $17.47 | $17.36 (-0.63%) | $17.54 | $17.19 | 1.54 M | $1.73 B |
| 10/17/2024 | $16.90 | $17.52 (3.67%) | $17.53 | $16.90 | 2.43 M | $1.74 B |
| 10/16/2024 | $16.50 | $16.87 (2.24%) | $16.95 | $16.42 | 1.82 M | $1.68 B |
| 10/15/2024 | $15.90 | $16.45 (3.46%) | $16.46 | $15.90 | 2.17 M | $1.64 B |
| 10/14/2024 | $16.03 | $15.83 (-1.25%) | $16.13 | $15.66 | 2.59 M | $1.58 B |
| 10/11/2024 | $15.82 | $16.06 (1.52%) | $16.18 | $15.80 | 3.15 M | $1.60 B |
| 10/10/2024 | $15.93 | $15.72 (-1.32%) | $15.99 | $15.18 | 2.60 M | $1.56 B |
| 10/09/2024 | $16.31 | $16.16 (-0.92%) | $16.47 | $16.05 | 1.29 M | $1.61 B |
| 10/08/2024 | $16.06 | $16.25 (1.18%) | $16.33 | $15.93 | 1.05 M | $1.62 B |
| 10/07/2024 | $16.52 | $16.18 (-2.06%) | $16.59 | $16.00 | 1.36 M | $1.61 B |
| 10/04/2024 | $16.46 | $16.58 (0.73%) | $17.11 | $16.36 | 1.80 M | $1.65 B |
| 10/03/2024 | $16.75 | $16.19 (-3.34%) | $16.82 | $16.02 | 2.33 M | $1.61 B |
| 10/02/2024 | $17.33 | $16.80 (-3.06%) | $17.43 | $16.75 | 1.42 M | $1.67 B |
| 10/01/2024 | $17.43 | $17.34 (-0.52%) | $17.58 | $17.20 | 1.18 M | $1.73 B |
| 09/30/2024 | $17.67 | $17.55 (-0.68%) | $17.99 | $17.47 | 2.44 M | $1.75 B |
| 09/27/2024 | $17.26 | $17.67 (2.38%) | $17.93 | $17.15 | 1.55 M | $1.76 B |
| 09/26/2024 | $16.38 | $17.08 (4.27%) | $17.24 | $16.31 | 2.32 M | $1.70 B |