GO
GROCER OUTL HLDG (GO)
NASDAQ
$9.47+$0.11 (+1.12%)
Price as of Jun 23, 2026 7:21 PM EDT
  • $925.9M
    Market Cap
  • -32.47%
    1-Year Change
  • Grocery Stores
    Industry
  • 1 Month
    +16.78%
    Low Price$7.92
    High Price$9.88
  • 3 Months
    +61.66%
    Low Price$6.54
    High Price$9.88
  • 1 Year
    -32.47%
    Low Price$5.79
    High Price$18.66
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
7.00
7.11
6.86
6.89
-2.27%
2,833,206
03/31/2026
7.18
7.23
6.86
7.05
+3.98%
2,936,880
03/30/2026
7.01
7.05
6.70
6.78
-4.10%
4,338,142
03/27/2026
7.03
7.25
6.98
7.07
-0.98%
4,598,081
03/26/2026
6.70
7.29
6.67
7.14
+9.17%
5,513,277
03/25/2026
6.60
6.65
6.23
6.54
+0.15%
4,537,830
03/24/2026
6.38
6.81
6.35
6.53
+1.24%
5,312,775
03/23/2026
6.16
6.46
6.00
6.45
+11.40%
6,433,219
03/20/2026
5.83
5.93
5.77
5.79
-0.69%
6,600,023
03/19/2026
5.76
5.95
5.72
5.83
-1.85%
5,054,607
03/18/2026
6.01
6.15
5.79
5.94
+1.54%
5,490,610
03/17/2026
6.01
6.17
5.85
5.85
-3.31%
4,209,729
03/16/2026
6.30
6.31
5.98
6.05
-5.47%
5,478,022
03/13/2026
6.20
6.45
6.12
6.40
+5.26%
3,538,782
03/12/2026
6.51
6.55
6.06
6.08
-1.94%
3,930,367
03/11/2026
6.23
6.32
5.94
6.20
-1.90%
4,616,090
03/10/2026
6.30
6.51
6.02
6.32
+3.95%
5,245,389
03/09/2026
6.57
6.57
5.66
6.08
-7.74%
10,465,106
03/06/2026
6.40
6.65
6.30
6.59
+3.94%
11,195,580
03/05/2026
6.60
7.37
6.20
6.34
-27.87%
18,085,745
03/04/2026
8.99
9.07
8.73
8.79
-0.90%
5,912,372
03/04/2026
$0.19 Earnings
03/03/2026
9.10
9.26
8.76
8.87
-4.11%
3,494,873
03/02/2026
9.85
9.85
9.25
9.25
-6.38%
1,779,956
02/27/2026
9.80
9.93
9.72
9.88
+0.71%
2,126,936
02/26/2026
10.01
10.23
9.78
9.81
-1.80%
2,495,557
02/25/2026
9.62
10.04
9.56
9.99
-0.99%
2,331,295
02/24/2026
10.06
10.37
9.91
10.09
+1.10%
2,662,452
02/23/2026
10.30
10.34
9.87
9.98
-3.67%
2,040,598
02/20/2026
10.23
10.55
10.13
10.36
+1.57%
2,713,040
02/19/2026
10.21
10.61
10.17
10.20
-1.16%
2,564,535
02/18/2026
9.95
10.36
9.93
10.32
+2.79%
2,828,957
02/17/2026
10.30
10.43
9.85
10.04
-2.33%
2,176,220
02/13/2026
10.12
10.30
9.89
10.28
+1.98%
1,856,729
02/12/2026
9.73
10.10
9.61
10.08
+2.96%
1,668,370
02/11/2026
9.90
9.96
9.75
9.79
-1.51%
1,530,055
02/10/2026
10.07
10.23
9.87
9.94
-2.83%
1,719,222
02/09/2026
10.20
10.45
10.07
10.23
+1.59%
1,839,130
02/06/2026
9.61
10.09
9.55
10.07
+3.49%
1,640,055
02/05/2026
9.88
9.96
9.49
9.73
-0.61%
2,029,463
02/04/2026
9.46
9.96
9.46
9.79
+4.04%
2,274,843
02/03/2026
9.18
9.67
9.06
9.41
+1.29%
2,209,720
02/02/2026
9.46
9.51
9.13
9.29
-2.52%
2,099,093
01/30/2026
9.38
9.63
9.25
9.53
+0.95%
2,384,631