5 DAY PERFORMANCE
+7.47%
1 MONTH PERFORMANCE
+8.34%
3 MONTH PERFORMANCE
+38.85%
6 MONTH PERFORMANCE
+3.60%
YEAR-TO-DATE PERFORMANCE
+5.45%
1 YEAR PERFORMANCE
-40.80%
Grocery Outlet Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $10.66 | $10.65 (-0.09%) | $10.91 | $10.47 | 203.80 K | |
| 08/13/2026 | $11.13 | $10.80 (-2.96%) | $11.13 | $10.11 | 6.66 M | $1.07 B |
| 08/12/2026 | $9.73 | $10.17 (4.52%) | $10.25 | $9.60 | 4.36 M | $1.01 B |
| 08/11/2026 | $9.77 | $9.83 (0.61%) | $9.97 | $9.68 | 2.65 M | $973.31 M |
| 08/10/2026 | $9.70 | $9.83 (1.34%) | $9.98 | $9.66 | 3.32 M | $973.31 M |
| 08/07/2026 | $9.66 | $9.91 (2.59%) | $9.99 | $9.61 | 2.44 M | $975.40 M |
| 08/06/2026 | $9.85 | $9.69 (-1.62%) | $9.88 | $9.62 | 2.43 M | $953.75 M |
| 08/05/2026 | $10.21 | $9.86 (-3.43%) | $10.21 | $9.71 | 2.57 M | $970.48 M |
| 08/04/2026 | $9.77 | $9.99 (2.25%) | $10.07 | $9.69 | 1.92 M | $983.28 M |
| 08/03/2026 | $9.29 | $9.75 (4.95%) | $9.77 | $9.29 | 2.53 M | $959.65 M |
| 07/31/2026 | $9.23 | $9.19 (-0.43%) | $9.23 | $8.96 | 2.16 M | $904.53 M |
| 07/30/2026 | $9.19 | $9.16 (-0.33%) | $9.24 | $8.75 | 2.31 M | $901.58 M |
| 07/29/2026 | $9.06 | $9.14 (0.88%) | $9.22 | $8.96 | 2.23 M | $899.61 M |
| 07/28/2026 | $9.47 | $9.12 (-3.7%) | $9.71 | $9.09 | 2.65 M | $897.65 M |
| 07/27/2026 | $9.11 | $9.42 (3.4%) | $9.49 | $9.11 | 2.65 M | $927.17 M |
| 07/24/2026 | $8.96 | $9.01 (0.56%) | $9.16 | $8.92 | 1.84 M | $886.82 M |
| 07/23/2026 | $9.05 | $8.94 (-1.22%) | $9.14 | $8.77 | 3.40 M | $879.93 M |
| 07/22/2026 | $9.32 | $9.37 (0.54%) | $9.42 | $9.15 | 1.87 M | $922.25 M |
| 07/21/2026 | $9.27 | $9.29 (0.22%) | $9.52 | $9.21 | 1.85 M | $914.38 M |
| 07/20/2026 | $9.38 | $9.28 (-1.07%) | $9.48 | $9.22 | 2.49 M | $913.39 M |
| 07/17/2026 | $9.60 | $9.44 (-1.67%) | $9.79 | $9.23 | 1.88 M | $929.14 M |
| 07/16/2026 | $9.68 | $9.58 (-1.03%) | $10.04 | $9.56 | 2.61 M | $942.92 M |
| 07/15/2026 | $9.81 | $9.69 (-1.22%) | $10.04 | $9.53 | 2.12 M | $953.75 M |
| 07/14/2026 | $10.04 | $9.83 (-2.09%) | $10.22 | $9.70 | 1.12 M | $967.53 M |
| 07/13/2026 | $10.09 | $9.91 (-1.78%) | $10.25 | $9.81 | 1.57 M | $975.40 M |
| 07/10/2026 | $10.17 | $9.98 (-1.87%) | $10.42 | $9.91 | 1.34 M | $982.29 M |
| 07/09/2026 | $10.22 | $10.20 (-0.2%) | $10.32 | $10.18 | 1.53 M | $1.00 B |
| 07/08/2026 | $10.19 | $10.24 (0.49%) | $10.32 | $10.07 | 1.78 M | $1.01 B |
| 07/07/2026 | $10.32 | $10.21 (-1.07%) | $10.58 | $10.18 | 1.80 M | $1.00 B |
| 07/06/2026 | $10.36 | $10.38 (0.19%) | $10.50 | $10.15 | 1.85 M | $1.02 B |
| 07/02/2026 | $10.03 | $10.39 (3.59%) | $10.47 | $10.00 | 3.02 M | $1.02 B |
| 07/01/2026 | $9.95 | $9.98 (0.3%) | $10.07 | $9.80 | 2.34 M | $982.29 M |
| 06/30/2026 | $9.85 | $9.98 (1.32%) | $9.98 | $9.57 | 2.13 M | $982.29 M |
| 06/29/2026 | $9.92 | $9.72 (-2.02%) | $10.00 | $9.69 | 2.27 M | $956.70 M |
| 06/26/2026 | $9.61 | $9.92 (3.23%) | $10.05 | $9.60 | 3.61 M | $976.39 M |
| 06/25/2026 | $9.76 | $9.53 (-2.36%) | $9.90 | $9.41 | 2.24 M | $938.00 M |
| 06/24/2026 | $9.59 | $9.80 (2.19%) | $9.87 | $9.56 | 2.23 M | $964.57 M |
| 06/23/2026 | $9.67 | $9.47 (-2.07%) | $9.90 | $9.27 | 3.36 M | $932.09 M |
| 06/22/2026 | $9.23 | $9.36 (1.41%) | $9.48 | $9.19 | 2.51 M | $921.27 M |
| 06/18/2026 | $9.57 | $9.26 (-3.24%) | $9.64 | $9.18 | 7.10 M | $911.42 M |
| 06/17/2026 | $9.80 | $9.48 (-3.27%) | $10.00 | $9.46 | 3.32 M | $933.08 M |
| 06/16/2026 | $9.62 | $9.88 (2.7%) | $9.89 | $9.49 | 2.58 M | $972.45 M |
| 06/15/2026 | $9.46 | $9.62 (1.69%) | $9.80 | $9.42 | 2.47 M | $946.86 M |
| 06/12/2026 | $9.42 | $9.58 (1.7%) | $9.80 | $9.40 | 2.41 M | $942.92 M |
| 06/11/2026 | $9.20 | $9.42 (2.39%) | $9.47 | $8.93 | 2.17 M | $927.17 M |
| 06/10/2026 | $8.63 | $9.24 (7.07%) | $9.29 | $8.46 | 3.47 M | $909.46 M |
| 06/09/2026 | $8.83 | $8.87 (0.45%) | $9.12 | $8.73 | 2.38 M | $873.04 M |
| 06/08/2026 | $8.67 | $8.87 (2.31%) | $9.01 | $8.65 | 2.00 M | $873.04 M |
| 06/05/2026 | $8.53 | $8.56 (0.35%) | $8.65 | $8.31 | 2.89 M | $842.53 M |
| 06/04/2026 | $8.49 | $8.46 (-0.35%) | $8.67 | $8.34 | 1.39 M | $832.68 M |
| 06/03/2026 | $8.47 | $8.27 (-2.36%) | $8.51 | $8.26 | 2.31 M | $813.98 M |
| 06/02/2026 | $8.14 | $8.47 (4.05%) | $8.53 | $8.14 | 2.73 M | $833.67 M |
| 06/01/2026 | $8.47 | $8.19 (-3.31%) | $8.60 | $8.05 | 3.18 M | $806.11 M |
| 05/29/2026 | $8.62 | $8.51 (-1.28%) | $8.69 | $8.41 | 2.49 M | $837.61 M |
| 05/28/2026 | $8.28 | $8.62 (4.11%) | $8.72 | $8.16 | 2.75 M | $848.43 M |
| 05/27/2026 | $7.92 | $8.21 (3.66%) | $8.29 | $7.79 | 2.08 M | $808.08 M |
| 05/26/2026 | $8.09 | $7.92 (-2.1%) | $8.31 | $7.84 | 3.01 M | $779.53 M |
| 05/22/2026 | $8.05 | $8.02 (-0.37%) | $8.26 | $7.83 | 3.13 M | $789.38 M |
| 05/21/2026 | $7.95 | $8.01 (0.75%) | $8.16 | $7.60 | 3.64 M | $788.39 M |
| 05/20/2026 | $8.04 | $8.13 (1.12%) | $8.31 | $7.91 | 4.24 M | $800.20 M |
| 05/19/2026 | $7.61 | $8.12 (6.7%) | $8.46 | $7.50 | 4.91 M | $799.22 M |
| 05/18/2026 | $7.32 | $7.59 (3.69%) | $7.59 | $7.24 | 4.71 M | $747.05 M |
| 05/15/2026 | $7.74 | $7.40 (-4.39%) | $7.93 | $7.28 | 4.32 M | $728.35 M |
| 05/14/2026 | $9.11 | $7.67 (-15.81%) | $9.44 | $7.54 | 11.52 M | $754.93 M |
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.
