5 DAY PERFORMANCE
+6.02%
1 MONTH PERFORMANCE
-4.56%
3 MONTH PERFORMANCE
-3.60%
6 MONTH PERFORMANCE
-14.55%
YEAR-TO-DATE PERFORMANCE
-14.22%
1 YEAR PERFORMANCE
-37.69%
Grocery Outlet Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $13.14 | $13.39 (1.9%) | $13.52 | $12.97 | 2.49 M | $1.31 B |
| 07/02/2025 | $12.86 | $13.08 (1.71%) | $13.21 | $12.66 | 3.00 M | $1.28 B |
| 07/01/2025 | $12.42 | $12.93 (4.11%) | $13.34 | $12.42 | 3.67 M | $1.26 B |
| 06/30/2025 | $12.64 | $12.42 (-1.74%) | $12.85 | $12.34 | 4.82 M | $1.21 B |
| 06/27/2025 | $12.71 | $12.63 (-0.63%) | $12.74 | $12.40 | 17.18 M | $1.23 B |
| 06/26/2025 | $12.95 | $12.67 (-2.16%) | $12.97 | $12.59 | 2.75 M | $1.24 B |
| 06/25/2025 | $13.64 | $12.97 (-4.91%) | $13.77 | $12.95 | 2.81 M | $1.26 B |
| 06/24/2025 | $13.78 | $13.72 (-0.44%) | $13.86 | $13.49 | 2.91 M | $1.34 B |
| 06/23/2025 | $13.50 | $13.86 (2.67%) | $13.95 | $13.35 | 4.12 M | $1.35 B |
| 06/20/2025 | $13.18 | $13.44 (1.97%) | $13.78 | $13.14 | 4.13 M | $1.31 B |
| 06/18/2025 | $12.93 | $13.05 (0.93%) | $13.29 | $12.84 | 3.39 M | $1.27 B |
| 06/17/2025 | $12.83 | $12.91 (0.62%) | $13.34 | $12.67 | 3.45 M | $1.26 B |
| 06/16/2025 | $13.67 | $12.95 (-5.27%) | $13.85 | $12.92 | 3.42 M | $1.26 B |
| 06/13/2025 | $13.14 | $13.63 (3.73%) | $13.91 | $13.10 | 3.22 M | $1.33 B |
| 06/12/2025 | $13.34 | $13.19 (-1.12%) | $13.41 | $12.93 | 3.82 M | $1.29 B |
| 06/11/2025 | $13.69 | $13.30 (-2.85%) | $13.76 | $13.22 | 2.20 M | $1.30 B |
| 06/10/2025 | $13.59 | $13.63 (0.29%) | $13.67 | $13.36 | 4.53 M | $1.33 B |
| 06/09/2025 | $13.69 | $13.49 (-1.46%) | $13.76 | $13.19 | 3.02 M | $1.32 B |
| 06/06/2025 | $13.89 | $13.69 (-1.44%) | $13.89 | $13.47 | 2.28 M | $1.34 B |
| 06/05/2025 | $13.62 | $13.78 (1.17%) | $14.08 | $13.53 | 3.16 M | $1.34 B |
| 06/04/2025 | $14.00 | $13.62 (-2.71%) | $14.06 | $13.54 | 3.20 M | $1.33 B |
| 06/03/2025 | $13.54 | $14.03 (3.62%) | $14.13 | $13.43 | 3.48 M | $1.37 B |
| 06/02/2025 | $13.54 | $13.62 (0.59%) | $13.91 | $13.42 | 3.80 M | $1.33 B |
| 05/30/2025 | $13.74 | $13.58 (-1.16%) | $13.84 | $13.49 | 3.29 M | $1.32 B |
| 05/29/2025 | $13.85 | $13.74 (-0.79%) | $13.86 | $13.21 | 3.83 M | $1.34 B |
| 05/28/2025 | $14.02 | $13.75 (-1.93%) | $14.11 | $13.72 | 3.33 M | $1.34 B |
| 05/27/2025 | $13.42 | $14.01 (4.4%) | $14.02 | $13.33 | 4.04 M | $1.37 B |
| 05/23/2025 | $13.46 | $13.29 (-1.26%) | $13.53 | $13.23 | 2.08 M | $1.30 B |
| 05/22/2025 | $13.50 | $13.48 (-0.15%) | $13.60 | $13.24 | 3.44 M | $1.31 B |
| 05/21/2025 | $13.84 | $13.44 (-2.89%) | $13.95 | $13.40 | 3.55 M | $1.31 B |
| 05/20/2025 | $14.11 | $13.97 (-0.99%) | $14.13 | $13.76 | 3.08 M | $1.36 B |
| 05/19/2025 | $14.14 | $14.13 (-0.07%) | $14.27 | $14.00 | 2.44 M | $1.38 B |
| 05/16/2025 | $13.88 | $14.22 (2.45%) | $14.29 | $13.78 | 3.16 M | $1.39 B |
| 05/15/2025 | $13.47 | $13.97 (3.71%) | $14.00 | $13.29 | 3.18 M | $1.36 B |
| 05/14/2025 | $13.67 | $13.48 (-1.39%) | $13.83 | $13.36 | 3.81 M | $1.31 B |
| 05/13/2025 | $14.30 | $13.71 (-4.13%) | $14.40 | $13.67 | 4.97 M | $1.34 B |
| 05/12/2025 | $14.73 | $14.18 (-3.73%) | $14.74 | $13.79 | 5.53 M | $1.38 B |
| 05/09/2025 | $14.90 | $14.40 (-3.36%) | $14.98 | $14.26 | 4.48 M | $1.40 B |
| 05/08/2025 | $15.34 | $14.98 (-2.35%) | $15.52 | $14.88 | 5.56 M | $1.46 B |
| 05/07/2025 | $16.47 | $15.33 (-6.92%) | $16.47 | $14.75 | 7.40 M | $1.49 B |
| 05/06/2025 | $16.20 | $16.33 (0.8%) | $16.53 | $16.02 | 6.05 M | $1.59 B |
| 05/05/2025 | $16.51 | $16.30 (-1.27%) | $16.75 | $16.17 | 5.68 M | $1.59 B |
| 05/02/2025 | $16.82 | $16.48 (-2.02%) | $16.85 | $16.39 | 3.25 M | $1.61 B |
| 05/01/2025 | $16.67 | $16.70 (0.18%) | $16.97 | $16.47 | 3.57 M | $1.63 B |
| 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 |
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.
