GO
GROCER OUTL HLDG (GO)
NASDAQ
$11.79+$0.19 (+1.67%)
Price as of Aug 21, 2026 7:41 PM EDT
  • $1.1B
    Market Cap
  • -37.73%
    1-Year Change
  • Grocery Stores
    Industry
  • 1 Month
    +24.87%
    Low Price$9.12
    High Price$11.60
  • 3 Months
    +44.82%
    Low Price$7.92
    High Price$11.60
  • 1 Year
    -37.73%
    Low Price$5.79
    High Price$18.66
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
11.20
11.65
11.07
11.60
+4.41%
2,221,955
08/20/2026
11.04
11.17
10.83
11.11
-1.68%
2,159,366
08/19/2026
11.04
11.41
10.90
11.30
+2.17%
2,188,073
08/18/2026
11.37
11.39
11.02
11.06
-3.74%
2,760,319
08/17/2026
10.96
11.53
10.78
11.49
+3.23%
3,698,913
08/14/2026
10.66
11.20
10.47
11.13
+3.06%
3,536,496
08/13/2026
11.13
11.13
10.11
10.80
+6.19%
6,661,897
08/12/2026
9.73
10.25
9.60
10.17
+3.46%
4,362,158
08/12/2026
$0.20 Earnings
08/11/2026
9.77
9.97
9.68
9.83
0.00%
2,651,311
08/10/2026
9.70
9.98
9.67
9.83
-0.81%
3,323,583
08/07/2026
9.66
10.00
9.61
9.91
+2.27%
2,443,654
08/06/2026
9.85
9.88
9.62
9.69
-1.72%
2,433,437
08/05/2026
10.21
10.21
9.71
9.86
-1.30%
2,568,008
08/04/2026
9.77
10.07
9.69
9.99
+2.46%
1,924,000
08/03/2026
9.29
9.77
9.29
9.75
+6.09%
2,528,934
07/31/2026
9.23
9.23
8.96
9.19
+0.33%
2,156,371
07/30/2026
9.19
9.24
8.75
9.16
+0.22%
2,311,002
07/29/2026
9.06
9.22
8.96
9.14
+0.22%
2,233,246
07/28/2026
9.47
9.71
9.09
9.12
-3.18%
2,645,024
07/27/2026
9.11
9.49
9.11
9.42
+4.55%
2,645,026
07/24/2026
8.96
9.16
8.92
9.01
+0.78%
1,840,386
07/23/2026
9.05
9.14
8.77
8.94
-4.59%
3,403,670
07/22/2026
9.32
9.42
9.15
9.37
+0.86%
1,865,037
07/21/2026
9.27
9.52
9.21
9.29
+0.11%
1,849,917
07/20/2026
9.38
9.48
9.22
9.28
-1.69%
2,492,882
07/17/2026
9.60
9.79
9.23
9.44
-1.46%
1,883,024
07/16/2026
9.68
10.04
9.56
9.58
-1.08%
2,610,436
07/15/2026
9.81
10.04
9.53
9.69
-1.48%
2,122,034
07/14/2026
10.04
10.22
9.70
9.83
-0.81%
1,110,138
07/13/2026
10.09
10.25
9.81
9.91
-0.70%
1,566,862
07/10/2026
10.17
10.42
9.91
9.98
-2.16%
1,342,809
07/09/2026
10.22
10.32
10.18
10.20
-0.39%
1,525,116
07/08/2026
10.19
10.32
10.07
10.24
+0.29%
1,775,074
07/07/2026
10.32
10.58
10.18
10.21
-1.64%
1,796,162
07/06/2026
10.36
10.50
10.16
10.38
-0.10%
1,846,460
07/02/2026
10.03
10.47
10.00
10.39
+4.11%
3,022,229
07/01/2026
9.95
10.07
9.80
9.98
0.00%
2,333,234
06/30/2026
9.85
9.98
9.57
9.98
+2.67%
2,127,521
06/29/2026
9.92
10.00
9.69
9.72
-2.02%
2,272,316
06/26/2026
9.61
10.05
9.60
9.92
+4.09%
3,613,711
06/25/2026
9.76
9.90
9.42
9.53
-2.76%
2,243,076
06/24/2026
9.59
9.87
9.56
9.80
+3.48%
2,227,607
06/23/2026
9.67
9.90
9.27
9.47
+1.18%
3,363,676
06/22/2026
9.23
9.48
9.19
9.36
+1.08%
2,507,621
06/18/2026
9.57
9.64
9.18
9.26
-2.32%
7,100,347
06/17/2026
9.80
10.00
9.46
9.48
-4.05%
3,322,887
06/16/2026
9.62
9.89
9.50
9.88
+2.70%
2,575,022
06/15/2026
9.46
9.80
9.42
9.62
+0.42%
2,471,017
06/12/2026
9.42
9.80
9.40
9.58
+1.70%
2,410,339
06/11/2026
9.20
9.47
8.93
9.42
+1.95%
2,167,343
06/10/2026
8.63
9.29
8.46
9.24
+4.17%
3,467,581
06/09/2026
8.83
9.12
8.73
8.87
0.00%
2,379,159
06/08/2026
8.67
9.01
8.66
8.87
+3.62%
1,995,139
06/05/2026
8.53
8.65
8.31
8.56
+1.18%
2,894,333
06/04/2026
8.49
8.67
8.34
8.46
+2.30%
1,388,591
06/03/2026
8.47
8.51
8.26
8.27
-2.36%
2,306,958
06/02/2026
8.14
8.53
8.14
8.47
+3.42%
2,725,337
06/01/2026
8.47
8.60
8.05
8.19
-3.76%
3,180,150
05/29/2026
8.62
8.69
8.42
8.51
-1.28%
2,494,934
05/28/2026
8.28
8.72
8.16
8.62
+4.99%
2,746,231
05/27/2026
7.92
8.29
7.79
8.21
+3.66%
2,083,993
05/26/2026
8.09
8.31
7.84
7.92
-1.19%
3,008,934
05/22/2026
8.05
8.26
7.83
8.02
+0.06%
3,125,964
05/21/2026
7.95
8.16
7.60
8.01
-1.48%
3,641,757
05/20/2026
8.04
8.31
7.91
8.13
+0.12%
4,238,152
05/19/2026
7.61
8.46
7.50
8.12
+6.98%
4,912,409
05/18/2026
7.32
7.59
7.24
7.59
+2.57%
4,707,335
05/15/2026
7.74
7.93
7.28
7.40
-3.52%
4,322,442
05/14/2026
9.11
9.44
7.54
7.67
-0.90%
11,516,097
05/13/2026
7.81
8.17
7.64
7.74
-2.76%
5,332,690
05/13/2026
$0.05 Earnings
05/12/2026
7.88
8.13
7.60
7.96
+1.40%
3,927,587
05/11/2026
8.14
8.23
7.75
7.85
-4.15%
3,084,293
05/08/2026
8.05
8.32
7.91
8.19
+1.87%
2,130,217
05/07/2026
7.86
8.25
7.73
8.04
+1.01%
2,991,495
05/06/2026
7.94
8.09
7.77
7.96
+1.53%
2,173,169
05/05/2026
7.95
8.08
7.81
7.84
-1.51%
2,067,406
05/04/2026
8.31
8.36
7.83
7.96
-4.67%
2,770,899
05/01/2026
7.98
8.40
7.98
8.35
+5.56%
2,196,647
04/30/2026
7.67
8.07
7.67
7.91
+2.86%
3,160,359
04/29/2026
7.80
7.98
7.67
7.69
-2.53%
2,457,925
04/28/2026
8.05
8.15
7.79
7.89
-1.50%
2,267,015
04/27/2026
7.75
8.03
7.75
8.01
+2.56%
1,891,294
04/24/2026
7.81
7.86
7.66
7.81
-0.38%
2,662,960
04/23/2026
8.07
8.16
7.75
7.84
-2.85%
2,001,805
04/22/2026
7.91
8.10
7.78
8.07
+2.15%
2,532,911
04/21/2026
7.82
8.07
7.78
7.90
+1.15%
2,520,425
04/20/2026
7.58
7.96
7.57
7.81
+3.03%
3,351,136
04/17/2026
7.18
7.66
7.17
7.58
+6.01%
3,926,136
04/16/2026
7.28
7.41
7.09
7.15
-1.11%
3,056,566
04/15/2026
7.21
7.30
7.08
7.23
+0.70%
3,116,022
04/14/2026
7.00
7.29
6.83
7.18
+1.99%
3,793,804
04/13/2026
6.77
7.07
6.73
7.04
+2.92%
2,516,725
04/10/2026
6.93
7.00
6.67
6.84
-2.56%
2,909,129
04/09/2026
7.00
7.11
6.87
7.02
-1.13%
2,868,412
04/08/2026
6.91
7.21
6.87
7.10
+1.57%
4,758,985
04/07/2026
7.05
7.07
6.84
6.99
-1.55%
2,443,353
04/06/2026
7.14
7.27
6.99
7.10
-1.66%
2,619,855
04/02/2026
6.85
7.24
6.70
7.22
+4.79%
3,604,216