Grocery Outlet Stock Price History
NASDAQ: GOConsumer StaplesFood ChainsUSD
11.96+0.03 (+0.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GO price history at a glance
The price history for Grocery Outlet (GO) on this page begins on June 17, 2019, when the stock closed at $28.60; it most recently closed at $11.96 on October 5, 2026. The highest price in this record is $48.87, reached on November 2, 2020; the latest close is 75.5% below that peak. Across the 6 complete calendar years in the table, GO finished higher in 2 and lower in 4. Its best year was 2020 (+22.4%) and its worst was 2024 (-41.9%).
Over roughly 7 years the share price changed -58.2%, a -11.3% compound annual price return (excluding dividends). In the last 12 months alone, GO has lost 22.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $48.87
- Date of high
- Nov 2, 2020
- Low since 2019
- $5.66
- Date of low
- Mar 9, 2026
- 52-week high
- $15.93
- 52-week low
- $5.66
- IPO year
- 2019
- Last close
- $11.96
GO returns
1 week
+2.93%
1 month
+5.93%
3 months
+19.84%
6 months
+74.85%
Year to date
+18.42%
1 year
-22.64%
3 years
-56.54%
5 years
-49.26%
GO price return, excluding dividends.
GO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.96 | +17.60% |
| 2025 | 10.17 | -35.10% |
| 2024 | 15.67 | -41.88% |
| 2023 | 26.96 | -7.64% |
| 2022 | 29.19 | +3.22% |
| 2021 | 28.28 | -27.95% |
| 2020 | 39.25 | +22.43% |
| 2019* | 32.06 | +12.10% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
GO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.89 | 12.08 | 11.77 | 11.96 | +0.25% | |
| 11.92 | 12.02 | 11.69 | 11.93 | -0.08% | |
| 11.39 | 11.97 | 11.36 | 11.94 | +4.65% | |
| 11.44 | 11.53 | 11.23 | 11.41 | -0.09% | |
| 11.65 | 11.65 | 11.36 | 11.42 | -1.72% | |
| 11.87 | 12.23 | 11.55 | 11.62 | -1.27% | |
| 11.26 | 12.13 | 11.12 | 11.77 | +4.62% | |
| 11.64 | 11.64 | 11.07 | 11.25 | +2.74% | |
| 11.11 | 11.24 | 10.77 | 10.95 | -1.35% | |
| 11.07 | 11.63 | 10.94 | 11.10 | +0.27% | |
| 11.29 | 11.40 | 11.06 | 11.07 | -2.04% | |
| 11.16 | 11.46 | 11.13 | 11.30 | +1.25% | |
| 11.48 | 11.61 | 11.02 | 11.16 | -2.87% | |
| 11.47 | 11.67 | 11.37 | 11.49 | +2.32% | |
| 11.30 | 11.50 | 11.23 | 11.23 | -0.35% | |
| 11.52 | 11.59 | 11.22 | 11.27 | -3.01% | |
| 11.70 | 11.71 | 11.45 | 11.62 | +1.40% | |
| 11.44 | 11.73 | 11.39 | 11.46 | -0.26% | |
| 11.61 | 11.68 | 11.44 | 11.49 | -1.46% | |
| 11.39 | 11.96 | 11.39 | 11.66 | +3.64% | |
| 11.08 | 11.39 | 11.03 | 11.25 | +1.53% | |
| 11.31 | 11.67 | 11.04 | 11.08 | -1.86% | |
| 11.59 | 11.72 | 11.24 | 11.29 | -3.91% | |
| 12.29 | 12.45 | 11.70 | 11.75 | -5.09% | |
| 12.25 | 12.67 | 12.21 | 12.38 | +0.65% | |
| 12.05 | 12.38 | 11.81 | 12.30 | +2.41% | |
| 12.12 | 12.35 | 11.89 | 12.01 | -0.83% | |
| 12.18 | 12.41 | 12.01 | 12.11 | +1.34% | |
| 12.06 | 12.39 | 11.89 | 11.95 | -1.81% | |
| 11.82 | 12.44 | 11.75 | 12.17 | +4.02% | |
| 12.00 | 12.10 | 11.35 | 11.70 | -4.18% | |
| 12.21 | 12.22 | 12.00 | 12.21 | +0.74% | |
| 12.07 | 12.16 | 11.89 | 12.12 | +0.66% | |
| 11.75 | 12.06 | 11.62 | 12.04 | +3.79% | |
| 11.20 | 11.65 | 11.07 | 11.60 | +4.41% | |
| 11.04 | 11.17 | 10.83 | 11.11 | -1.68% | |
| 11.04 | 11.41 | 10.90 | 11.30 | +2.17% | |
| 11.37 | 11.39 | 11.02 | 11.06 | -3.74% | |
| 10.96 | 11.53 | 10.78 | 11.49 | +3.23% | |
| 10.66 | 11.20 | 10.47 | 11.13 | +3.06% | |
| 11.13 | 11.13 | 10.11 | 10.80 | +6.19% | |
| 9.73 | 10.25 | 9.60 | 10.17 | +3.46% | |
| 9.77 | 9.97 | 9.68 | 9.83 | 0.00% | |
| 9.70 | 9.98 | 9.67 | 9.83 | -0.81% | |
| 9.66 | 10.00 | 9.61 | 9.91 | +2.27% | |
| 9.85 | 9.88 | 9.62 | 9.69 | -1.72% | |
| 10.21 | 10.21 | 9.71 | 9.86 | -1.30% | |
| 9.77 | 10.07 | 9.69 | 9.99 | +2.46% | |
| 9.29 | 9.77 | 9.29 | 9.75 | +6.09% | |
| 9.23 | 9.23 | 8.96 | 9.19 | +0.33% | |
| 9.19 | 9.24 | 8.75 | 9.16 | +0.22% | |
| 9.06 | 9.22 | 8.96 | 9.14 | +0.22% | |
| 9.47 | 9.71 | 9.09 | 9.12 | -3.18% | |
| 9.11 | 9.49 | 9.11 | 9.42 | +4.55% | |
| 8.96 | 9.16 | 8.92 | 9.01 | +0.78% | |
| 9.05 | 9.14 | 8.77 | 8.94 | -4.59% | |
| 9.32 | 9.42 | 9.15 | 9.37 | +0.86% | |
| 9.27 | 9.52 | 9.21 | 9.29 | +0.11% | |
| 9.38 | 9.48 | 9.22 | 9.28 | -1.69% | |
| 9.60 | 9.79 | 9.23 | 9.44 | -1.46% | |
| 9.68 | 10.04 | 9.56 | 9.58 | -1.08% | |
| 9.81 | 10.04 | 9.53 | 9.69 | -1.48% | |
| 10.04 | 10.22 | 9.70 | 9.83 | -0.81% | |
| 10.09 | 10.25 | 9.81 | 9.91 | -0.70% | |
| 10.17 | 10.42 | 9.91 | 9.98 | -2.16% | |
| 10.22 | 10.32 | 10.18 | 10.20 | -0.39% | |
| 10.19 | 10.32 | 10.07 | 10.24 | +0.29% | |
| 10.32 | 10.58 | 10.18 | 10.21 | -1.64% | |
| 10.36 | 10.50 | 10.16 | 10.38 | -0.10% | |
| 10.03 | 10.47 | 10.00 | 10.39 | +4.11% | |
| 9.95 | 10.07 | 9.80 | 9.98 | 0.00% | |
| 9.85 | 9.98 | 9.57 | 9.98 | +2.67% | |
| 9.92 | 10.00 | 9.69 | 9.72 | -2.02% | |
| 9.61 | 10.05 | 9.60 | 9.92 | +4.09% | |
| 9.76 | 9.90 | 9.42 | 9.53 | -2.76% | |
| 9.59 | 9.87 | 9.56 | 9.80 | +3.48% | |
| 9.67 | 9.90 | 9.27 | 9.47 | +1.18% | |
| 9.23 | 9.48 | 9.19 | 9.36 | +1.08% | |
| 9.57 | 9.64 | 9.18 | 9.26 | -2.32% | |
| 9.80 | 10.00 | 9.46 | 9.48 | -4.05% | |
| 9.62 | 9.89 | 9.50 | 9.88 | +2.70% | |
| 9.46 | 9.80 | 9.42 | 9.62 | +0.42% | |
| 9.42 | 9.80 | 9.40 | 9.58 | +1.70% | |
| 9.20 | 9.47 | 8.93 | 9.42 | +1.95% | |
| 8.63 | 9.29 | 8.46 | 9.24 | +4.17% | |
| 8.83 | 9.12 | 8.73 | 8.87 | 0.00% | |
| 8.67 | 9.01 | 8.66 | 8.87 | +3.62% | |
| 8.53 | 8.65 | 8.31 | 8.56 | +1.18% | |
| 8.49 | 8.67 | 8.34 | 8.46 | +2.30% | |
| 8.47 | 8.51 | 8.26 | 8.27 | -2.36% | |
| 8.14 | 8.53 | 8.14 | 8.47 | +3.42% | |
| 8.47 | 8.60 | 8.05 | 8.19 | -3.76% | |
| 8.62 | 8.69 | 8.42 | 8.51 | -1.28% | |
| 8.28 | 8.72 | 8.16 | 8.62 | +4.99% | |
| 7.92 | 8.29 | 7.79 | 8.21 | +3.66% | |
| 8.09 | 8.31 | 7.84 | 7.92 | -1.19% | |
| 8.05 | 8.26 | 7.83 | 8.02 | +0.06% | |
| 7.95 | 8.16 | 7.60 | 8.01 | -1.48% | |
| 8.04 | 8.31 | 7.91 | 8.13 | +0.12% | |
| 7.61 | 8.46 | 7.50 | 8.12 | +6.98% | |
| 7.32 | 7.59 | 7.24 | 7.59 | +2.57% | |
| 7.74 | 7.93 | 7.28 | 7.40 | -3.52% | |
| 9.11 | 9.44 | 7.54 | 7.67 | -0.90% | |
| 7.81 | 8.17 | 7.64 | 7.74 | -2.76% | |
| 7.88 | 8.13 | 7.60 | 7.96 | +1.40% | |
| 8.14 | 8.23 | 7.75 | 7.85 | -4.15% | |
| 8.05 | 8.32 | 7.91 | 8.19 | +1.87% | |
| 7.86 | 8.25 | 7.73 | 8.04 | +1.01% | |
| 7.94 | 8.09 | 7.77 | 7.96 | +1.53% | |
| 7.95 | 8.08 | 7.81 | 7.84 | -1.51% | |
| 8.31 | 8.36 | 7.83 | 7.96 | -4.67% | |
| 7.98 | 8.40 | 7.98 | 8.35 | +5.56% | |
| 7.67 | 8.07 | 7.67 | 7.91 | +2.86% | |
| 7.80 | 7.98 | 7.67 | 7.69 | -2.53% | |
| 8.05 | 8.15 | 7.79 | 7.89 | -1.50% | |
| 7.75 | 8.03 | 7.75 | 8.01 | +2.56% | |
| 7.81 | 7.86 | 7.66 | 7.81 | -0.38% | |
| 8.07 | 8.16 | 7.75 | 7.84 | -2.85% | |
| 7.91 | 8.10 | 7.78 | 8.07 | +2.15% | |
| 7.82 | 8.07 | 7.78 | 7.90 | +1.15% | |
| 7.58 | 7.96 | 7.57 | 7.81 | +3.03% | |
| 7.18 | 7.66 | 7.17 | 7.58 | +6.01% | |
| 7.28 | 7.41 | 7.09 | 7.15 | -1.11% | |
| 7.21 | 7.30 | 7.08 | 7.23 | +0.70% | |
| 7.00 | 7.29 | 6.83 | 7.18 | +1.99% | |
| 6.77 | 7.07 | 6.73 | 7.04 | +2.92% | |
| 6.93 | 7.00 | 6.67 | 6.84 | -2.56% | |
| 7.00 | 7.11 | 6.87 | 7.02 | -1.13% | |
| 6.91 | 7.21 | 6.87 | 7.10 | +1.57% | |
| 7.05 | 7.07 | 6.84 | 6.99 | -1.55% | |
| 7.14 | 7.27 | 6.99 | 7.10 | -1.66% | |
| 6.85 | 7.24 | 6.70 | 7.22 | +4.79% | |
| 7.00 | 7.11 | 6.86 | 6.89 | -2.27% | |
| 7.18 | 7.23 | 6.86 | 7.05 | +3.98% | |
| 7.01 | 7.05 | 6.70 | 6.78 | -4.10% | |
| 7.03 | 7.25 | 6.98 | 7.07 | -0.98% | |
| 6.70 | 7.29 | 6.67 | 7.14 | +9.17% | |
| 6.60 | 6.65 | 6.23 | 6.54 | +0.15% | |
| 6.38 | 6.81 | 6.35 | 6.53 | +1.24% | |
| 6.16 | 6.46 | 6.00 | 6.45 | +11.40% | |
| 5.83 | 5.93 | 5.77 | 5.79 | -0.69% | |
| 5.76 | 5.95 | 5.72 | 5.83 | -1.85% | |
| 6.01 | 6.15 | 5.79 | 5.94 | +1.54% | |
| 6.01 | 6.17 | 5.85 | 5.85 | -3.31% | |
| 6.30 | 6.31 | 5.98 | 6.05 | -5.47% | |
| 6.20 | 6.45 | 6.12 | 6.40 | +5.26% | |
| 6.51 | 6.55 | 6.06 | 6.08 | -1.94% | |
| 6.23 | 6.32 | 5.94 | 6.20 | -1.90% | |
| 6.30 | 6.51 | 6.02 | 6.32 | +3.95% | |
| 6.57 | 6.57 | 5.66 | 6.08 | -7.74% | |
| 6.40 | 6.65 | 6.30 | 6.59 | +3.94% | |
| 6.60 | 7.37 | 6.20 | 6.34 | -27.87% | |
| 8.99 | 9.07 | 8.73 | 8.79 | -0.90% | |
| 9.10 | 9.26 | 8.76 | 8.87 | -4.11% | |
| 9.85 | 9.85 | 9.25 | 9.25 | -6.38% | |
| 9.80 | 9.93 | 9.72 | 9.88 | +0.71% | |
| 10.01 | 10.23 | 9.78 | 9.81 | -1.80% | |
| 9.62 | 10.04 | 9.56 | 9.99 | -0.99% | |
| 10.06 | 10.37 | 9.91 | 10.09 | +1.10% | |
| 10.30 | 10.34 | 9.87 | 9.98 | -3.67% | |
| 10.23 | 10.55 | 10.13 | 10.36 | +1.57% | |
| 10.21 | 10.61 | 10.17 | 10.20 | -1.16% | |
| 9.95 | 10.36 | 9.93 | 10.32 | +2.79% | |
| 10.30 | 10.43 | 9.85 | 10.04 | -2.33% | |
| 10.12 | 10.30 | 9.89 | 10.28 | +1.98% | |
| 9.73 | 10.10 | 9.61 | 10.08 | +2.96% | |
| 9.90 | 9.96 | 9.75 | 9.79 | -1.51% | |
| 10.07 | 10.23 | 9.87 | 9.94 | -2.83% | |
| 10.20 | 10.45 | 10.07 | 10.23 | +1.59% | |
| 9.61 | 10.09 | 9.55 | 10.07 | +3.49% | |
| 9.88 | 9.96 | 9.49 | 9.73 | -0.61% | |
| 9.46 | 9.96 | 9.46 | 9.79 | +4.04% | |
| 9.18 | 9.67 | 9.06 | 9.41 | +1.29% | |
| 9.46 | 9.51 | 9.13 | 9.29 | -2.52% | |
| 9.38 | 9.63 | 9.25 | 9.53 | +0.95% | |
| 9.38 | 9.54 | 9.34 | 9.44 | -0.11% | |
| 10.05 | 10.09 | 9.37 | 9.45 | -5.50% | |
| 9.70 | 10.03 | 9.49 | 10.00 | +2.46% | |
| 9.94 | 9.98 | 9.69 | 9.76 | -0.41% | |
| 9.82 | 10.09 | 9.56 | 9.80 | -0.61% | |
| 9.63 | 10.01 | 9.61 | 9.86 | +3.03% | |
| 9.52 | 9.89 | 9.41 | 9.57 | +0.21% | |
| 9.49 | 9.59 | 9.30 | 9.55 | -0.42% | |
| 9.63 | 9.71 | 9.50 | 9.59 | -1.64% | |
| 9.42 | 9.80 | 9.31 | 9.75 | +2.42% | |
| 9.34 | 9.66 | 9.30 | 9.52 | +0.32% | |
| 9.65 | 9.75 | 9.46 | 9.49 | -1.56% | |
| 9.57 | 9.93 | 9.36 | 9.64 | +0.94% | |
| 9.62 | 9.69 | 9.32 | 9.55 | 0.00% | |
| 9.00 | 9.70 | 8.96 | 9.55 | +4.49% | |
| 9.53 | 9.62 | 9.06 | 9.14 | -3.99% | |
| 9.85 | 9.91 | 9.27 | 9.52 | -3.35% | |
| 10.14 | 10.26 | 9.74 | 9.85 | -3.15% | |
| 10.10 | 10.29 | 9.94 | 10.17 | +0.69% | |
| 10.16 | 10.31 | 10.04 | 10.10 | -0.59% | |
| 10.17 | 10.53 | 10.13 | 10.16 | -0.39% | |
| 10.28 | 10.39 | 10.05 | 10.20 | -0.68% | |
| 10.20 | 10.31 | 10.10 | 10.27 | +0.10% | |
| 10.12 | 10.29 | 10.07 | 10.26 | +0.59% | |
| 10.05 | 10.24 | 10.05 | 10.20 | +1.49% | |
| 10.00 | 10.30 | 9.96 | 10.05 | +0.50% | |
| 9.82 | 10.06 | 9.74 | 10.00 | +1.21% | |
| 10.23 | 10.34 | 9.88 | 9.88 | -3.80% | |
| 10.17 | 10.62 | 10.14 | 10.27 | +0.74% | |
| 10.60 | 10.79 | 10.19 | 10.20 | -3.46% | |
| 10.88 | 11.00 | 10.56 | 10.56 | -2.49% | |
| 11.18 | 11.33 | 10.77 | 10.83 | -2.87% | |
| 11.09 | 11.48 | 11.03 | 11.15 | +0.72% | |
| 11.27 | 11.39 | 10.92 | 11.07 | -2.81% | |
| 11.13 | 11.42 | 11.05 | 11.39 | +2.15% | |
| 11.47 | 11.50 | 11.07 | 11.15 | -1.68% | |
| 11.32 | 11.56 | 11.25 | 11.34 | -0.35% | |
| 11.20 | 11.44 | 11.03 | 11.38 | +0.62% | |
| 10.91 | 11.36 | 10.82 | 11.31 | +0.53% | |
| 11.26 | 11.36 | 11.03 | 11.25 | +0.18% | |
| 11.06 | 11.44 | 10.95 | 11.23 | +0.90% | |
| 10.97 | 11.14 | 10.85 | 11.13 | +1.46% | |
| 10.83 | 11.02 | 10.83 | 10.97 | +0.83% | |
| 10.34 | 11.13 | 10.34 | 10.88 | +5.63% | |
| 10.50 | 10.50 | 10.21 | 10.30 | -2.55% | |
| 10.29 | 10.84 | 10.26 | 10.57 | +3.12% | |
| 10.53 | 10.66 | 10.23 | 10.25 | -1.44% | |
| 10.91 | 10.98 | 10.39 | 10.40 | -4.94% | |
| 11.02 | 11.13 | 10.83 | 10.94 | -1.71% | |
| 11.24 | 11.58 | 11.08 | 11.13 | -1.07% | |
| 11.19 | 11.53 | 11.14 | 11.25 | +0.54% | |
| 11.38 | 11.57 | 11.14 | 11.19 | -1.84% | |
| 11.37 | 11.62 | 11.34 | 11.40 | -0.78% | |
| 11.65 | 11.77 | 11.47 | 11.49 | -0.86% | |
| 12.10 | 12.18 | 11.59 | 11.59 | -4.61% | |
| 12.26 | 12.66 | 12.08 | 12.15 | +0.04% | |
| 13.07 | 13.07 | 12.11 | 12.15 | -6.79% | |
| 12.56 | 13.63 | 11.55 | 13.03 | -8.05% | |
| 14.31 | 14.49 | 13.87 | 14.17 | -0.49% | |
| 13.51 | 14.25 | 13.50 | 14.24 | +4.63% | |
| 13.42 | 13.64 | 13.18 | 13.61 | -0.37% | |
| 14.21 | 14.37 | 13.64 | 13.66 | -4.74% | |
| 14.57 | 14.61 | 14.06 | 14.34 | -1.92% | |
| 14.25 | 14.81 | 14.19 | 14.62 | +1.88% | |
| 15.06 | 15.15 | 14.33 | 14.35 | -5.22% | |
| 15.47 | 15.56 | 15.12 | 15.14 | -2.26% | |
| 15.27 | 15.66 | 15.04 | 15.49 | +0.78% | |
| 15.33 | 15.76 | 15.24 | 15.37 | +0.46% | |
| 15.65 | 15.71 | 15.25 | 15.30 | -2.98% | |
| 15.38 | 15.92 | 15.31 | 15.77 | +2.67% | |
| 15.12 | 15.44 | 15.02 | 15.36 | +2.33% | |
| 15.32 | 15.51 | 14.93 | 15.01 | -2.72% | |
| 15.38 | 15.72 | 15.32 | 15.43 | -0.19% | |
| 15.40 | 15.93 | 15.14 | 15.46 | +2.32% | |
| 15.29 | 15.67 | 15.07 | 15.11 | -1.82% | |
| 15.49 | 15.80 | 15.30 | 15.39 | -0.45% | |
| 16.06 | 16.37 | 15.35 | 15.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GO chart for longer ranges.