5 DAY PERFORMANCE
-0.78%
1 MONTH PERFORMANCE
+6.36%
3 MONTH PERFORMANCE
-1.92%
6 MONTH PERFORMANCE
-43.96%
YEAR-TO-DATE PERFORMANCE
+0.99%
1 YEAR PERFORMANCE
-36.25%
Grocery Outlet Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $10.21 | $10.20 (-0.1%) | $10.61 | $10.16 | 2.56 M | |
| 02/18/2026 | $9.95 | $10.32 (3.72%) | $10.36 | $9.93 | 2.83 M | $1.01 B |
| 02/17/2026 | $10.30 | $10.04 (-2.52%) | $10.43 | $9.85 | 2.18 M | $985.53 M |
| 02/13/2026 | $10.12 | $10.28 (1.58%) | $10.30 | $9.89 | 1.86 M | $1.01 B |
| 02/12/2026 | $9.73 | $10.08 (3.6%) | $10.10 | $9.61 | 1.67 M | $989.46 M |
| 02/11/2026 | $9.90 | $9.79 (-1.11%) | $9.96 | $9.75 | 1.53 M | $960.99 M |
| 02/10/2026 | $10.07 | $9.94 (-1.29%) | $10.23 | $9.87 | 1.72 M | $975.71 M |
| 02/09/2026 | $10.20 | $10.23 (0.29%) | $10.45 | $10.07 | 1.84 M | $1.00 B |
| 02/06/2026 | $9.61 | $10.07 (4.79%) | $10.09 | $9.55 | 1.64 M | $988.47 M |
| 02/05/2026 | $9.88 | $9.73 (-1.52%) | $9.96 | $9.49 | 2.03 M | $955.10 M |
| 02/04/2026 | $9.46 | $9.79 (3.49%) | $9.96 | $9.46 | 2.27 M | $960.99 M |
| 02/03/2026 | $9.18 | $9.41 (2.51%) | $9.67 | $9.06 | 2.21 M | $923.69 M |
| 02/02/2026 | $9.46 | $9.29 (-1.8%) | $9.51 | $9.13 | 2.10 M | $911.91 M |
| 01/30/2026 | $9.38 | $9.53 (1.6%) | $9.63 | $9.25 | 2.38 M | $935.47 M |
| 01/29/2026 | $9.38 | $9.44 (0.64%) | $9.54 | $9.34 | 1.62 M | $926.63 M |
| 01/28/2026 | $10.05 | $9.45 (-5.97%) | $10.09 | $9.37 | 2.02 M | $927.61 M |
| 01/27/2026 | $9.70 | $10.00 (3.09%) | $10.03 | $9.49 | 1.96 M | $981.60 M |
| 01/26/2026 | $9.94 | $9.76 (-1.81%) | $9.98 | $9.69 | 3.68 M | $958.04 M |
| 01/23/2026 | $9.82 | $9.80 (-0.2%) | $10.09 | $9.56 | 2.63 M | $961.97 M |
| 01/22/2026 | $9.63 | $9.86 (2.39%) | $10.01 | $9.61 | 2.94 M | $967.86 M |
| 01/21/2026 | $9.52 | $9.57 (0.53%) | $9.89 | $9.41 | 2.15 M | $939.39 M |
| 01/20/2026 | $9.49 | $9.55 (0.63%) | $9.59 | $9.30 | 2.20 M | $937.43 M |
| 01/16/2026 | $9.63 | $9.59 (-0.42%) | $9.71 | $9.50 | 1.80 M | $941.36 M |
| 01/15/2026 | $9.42 | $9.75 (3.5%) | $9.80 | $9.31 | 2.08 M | $957.06 M |
| 01/14/2026 | $9.34 | $9.52 (1.93%) | $9.65 | $9.30 | 2.00 M | $934.49 M |
| 01/13/2026 | $9.65 | $9.49 (-1.66%) | $9.75 | $9.46 | 1.94 M | $931.54 M |
| 01/12/2026 | $9.57 | $9.64 (0.73%) | $9.93 | $9.36 | 2.29 M | $946.27 M |
| 01/09/2026 | $9.62 | $9.55 (-0.73%) | $9.69 | $9.32 | 1.83 M | $937.43 M |
| 01/08/2026 | $9.00 | $9.55 (6.11%) | $9.70 | $8.96 | 2.80 M | $937.43 M |
| 01/07/2026 | $9.53 | $9.14 (-4.09%) | $9.62 | $9.06 | 2.21 M | $897.19 M |
| 01/06/2026 | $9.85 | $9.52 (-3.35%) | $9.91 | $9.27 | 5.04 M | $934.49 M |
| 01/05/2026 | $10.14 | $9.85 (-2.86%) | $10.26 | $9.74 | 3.47 M | $966.88 M |
| 01/02/2026 | $10.10 | $10.17 (0.69%) | $10.29 | $9.94 | 2.79 M | $998.29 M |
| 12/31/2025 | $10.16 | $10.10 (-0.59%) | $10.31 | $10.04 | 1.89 M | $991.42 M |
| 12/30/2025 | $10.17 | $10.16 (-0.1%) | $10.53 | $10.13 | 4.07 M | $997.31 M |
| 12/29/2025 | $10.28 | $10.20 (-0.78%) | $10.39 | $10.05 | 2.64 M | $1.00 B |
| 12/26/2025 | $10.20 | $10.27 (0.69%) | $10.31 | $10.10 | 1.34 M | $1.01 B |
| 12/24/2025 | $10.12 | $10.26 (1.38%) | $10.29 | $10.07 | 1.19 M | $1.01 B |
| 12/23/2025 | $10.05 | $10.20 (1.49%) | $10.24 | $10.05 | 2.19 M | $1.00 B |
| 12/22/2025 | $10.00 | $10.05 (0.5%) | $10.30 | $9.96 | 2.19 M | $986.51 M |
| 12/19/2025 | $9.82 | $10.00 (1.83%) | $10.06 | $9.74 | 5.72 M | $981.60 M |
| 12/18/2025 | $10.23 | $9.88 (-3.42%) | $10.34 | $9.88 | 3.85 M | $969.82 M |
| 12/17/2025 | $10.17 | $10.27 (0.98%) | $10.62 | $10.14 | 4.05 M | $1.01 B |
| 12/16/2025 | $10.60 | $10.20 (-3.77%) | $10.79 | $10.19 | 2.99 M | $1.00 B |
| 12/15/2025 | $10.88 | $10.56 (-2.94%) | $11.00 | $10.56 | 2.47 M | $1.04 B |
| 12/12/2025 | $11.18 | $10.83 (-3.13%) | $11.33 | $10.77 | 2.25 M | $1.06 B |
| 12/11/2025 | $11.09 | $11.15 (0.54%) | $11.48 | $11.03 | 1.87 M | $1.09 B |
| 12/10/2025 | $11.27 | $11.07 (-1.77%) | $11.39 | $10.92 | 1.95 M | $1.09 B |
| 12/09/2025 | $11.13 | $11.39 (2.34%) | $11.42 | $11.05 | 1.79 M | $1.12 B |
| 12/08/2025 | $11.47 | $11.15 (-2.79%) | $11.50 | $11.07 | 2.24 M | $1.09 B |
| 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 |
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.
