Grocery Outlet Holding Corp. (GO) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +22.0%
- 3M
- +55.9%
- YTD
- -8.9%
- 1Y
- -29.0%
- 3Y
- -31.2%
- 5Y
- -23.1%
Loading 10-year price history...
GO Historical Performance
GO Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +13.8%
- 2020 annual price return
- +22.7%
- 2021 annual price return
- -29.9%
- 2022 annual price return
- +2.2%
- 2023 annual price return
- -6.0%
- 2024 annual price return
- -42.7%
- 2025 annual price return
- -38.0%
- 2026 annual price return
- -2.9%
GO Stock Price Trajectory (2019–2026)
As of June 21, 2026, Grocery Outlet Holding Corp. (GO) trades at $9.26, representing a -29.0% return over the past year. The stock has delivered a -73.2% total return over five years (-23.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $48.87 on November 5, 2020. From this peak, GO has corrected -81.1%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers KR (-13.6% 1Y), SFM (-50.3% 1Y), and VLGEA (+10.0% 1Y), GO has underperformed the peer group average. Compare GO vs KR →
GO Historical Price Data · from 2019
Rows 1–50 of 1,760| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 9.57 | 9.64 | 9.18 | 9.26 | 6.61M | -2.32% |
| 2026-06-17 | 9.79 | 10.00 | 9.46 | 9.48 | 3.03M | -4.05% |
| 2026-06-16 | 9.60 | 9.89 | 9.50 | 9.88 | 2.57M | +2.70% |
| 2026-06-15 | 9.50 | 9.80 | 9.42 | 9.62 | 2.41M | +0.42% |
| 2026-06-12 | 9.42 | 9.79 | 9.39 | 9.58 | 2.38M | +1.70% |
| 2026-06-11 | 9.09 | 9.47 | 8.93 | 9.42 | 2.13M | +1.95% |
| 2026-06-10 | 8.63 | 9.29 | 8.46 | 9.24 | 3.42M | +4.17% |
| 2026-06-09 | 8.83 | 9.12 | 8.73 | 8.87 | 2.34M | 0.00% |
| 2026-06-08 | 8.67 | 9.01 | 8.65 | 8.87 | 1.93M | +3.62% |
| 2026-06-05 | 8.51 | 8.65 | 8.30 | 8.56 | 2.85M | +1.18% |
| 2026-06-04 | 8.49 | 8.67 | 8.34 | 8.46 | 1.16M | +2.30% |
| 2026-06-03 | 8.45 | 8.51 | 8.26 | 8.27 | 2.26M | -2.36% |
| 2026-06-02 | 8.14 | 8.53 | 8.13 | 8.47 | 2.66M | +3.42% |
| 2026-06-01 | 8.48 | 8.60 | 8.05 | 8.19 | 3.13M | -3.76% |
| 2026-05-29 | 8.62 | 8.68 | 8.42 | 8.51 | 2.43M | -1.28% |
| 2026-05-28 | 8.28 | 8.72 | 8.16 | 8.62 | 2.71M | +4.99% |
| 2026-05-27 | 7.92 | 8.29 | 7.88 | 8.21 | 2.01M | +3.66% |
| 2026-05-26 | 8.09 | 8.31 | 7.84 | 7.92 | 2.44M | -1.19% |
| 2026-05-22 | 8.05 | 8.26 | 7.83 | 8.02 | 3.13M | +0.06% |
| 2026-05-21 | 7.91 | 8.16 | 7.60 | 8.01 | 3.59M | -1.48% |
| 2026-05-20 | 8.04 | 8.30 | 7.91 | 8.13 | 4.20M | +0.12% |
| 2026-05-19 | 7.53 | 8.46 | 7.50 | 8.12 | 4.83M | +6.98% |
| 2026-05-18 | 7.32 | 7.59 | 7.24 | 7.59 | 4.67M | +2.57% |
| 2026-05-15 | 7.74 | 7.93 | 7.28 | 7.40 | 4.20M | -3.52% |
| 2026-05-14 | 9.31 | 9.31 | 7.55 | 7.67 | 11.45M | -0.90% |
| 2026-05-13 | 7.79 | 8.16 | 7.64 | 7.74 | 5.15M | -2.76% |
| 2026-05-12 | 7.88 | 8.12 | 7.60 | 7.96 | 3.89M | +1.40% |
| 2026-05-11 | 8.14 | 8.22 | 7.76 | 7.85 | 3.05M | -4.15% |
| 2026-05-08 | 8.05 | 8.31 | 7.91 | 8.19 | 1.97M | +1.87% |
| 2026-05-07 | 7.86 | 8.25 | 7.73 | 8.04 | 2.94M | +1.01% |
| 2026-05-06 | 7.94 | 8.09 | 7.77 | 7.96 | 2.17M | +1.53% |
| 2026-05-05 | 7.95 | 8.08 | 7.81 | 7.84 | 2.05M | -1.51% |
| 2026-05-04 | 8.28 | 8.35 | 7.83 | 7.96 | 2.82M | -4.67% |
| 2026-05-01 | 7.98 | 8.40 | 7.98 | 8.35 | 2.14M | +5.56% |
| 2026-04-30 | 7.75 | 8.06 | 7.67 | 7.91 | 2.23M | +2.86% |
| 2026-04-29 | 7.80 | 7.98 | 7.67 | 7.69 | 2.00M | -2.53% |
| 2026-04-28 | 8.05 | 8.15 | 7.79 | 7.89 | 2.17M | -1.50% |
| 2026-04-27 | 7.83 | 8.03 | 7.75 | 8.01 | 1.85M | +2.56% |
| 2026-04-24 | 7.81 | 7.86 | 7.66 | 7.81 | 2.27M | -0.38% |
| 2026-04-23 | 8.07 | 8.15 | 7.75 | 7.84 | 1.96M | -2.85% |
| 2026-04-22 | 7.91 | 8.10 | 7.78 | 8.07 | 2.47M | +2.15% |
| 2026-04-21 | 7.82 | 8.07 | 7.78 | 7.90 | 2.39M | +1.15% |
| 2026-04-20 | 7.58 | 7.96 | 7.57 | 7.81 | 3.32M | +3.03% |
| 2026-04-17 | 7.18 | 7.66 | 7.17 | 7.58 | 3.92M | +6.01% |
| 2026-04-16 | 7.28 | 7.41 | 7.09 | 7.15 | 3.06M | -1.11% |
| 2026-04-15 | 7.21 | 7.30 | 7.08 | 7.23 | 3.12M | +0.70% |
| 2026-04-14 | 6.98 | 7.29 | 6.83 | 7.18 | 3.72M | +1.99% |
| 2026-04-13 | 6.77 | 7.06 | 6.73 | 7.04 | 2.48M | +2.89% |
| 2026-04-10 | 6.93 | 7.00 | 6.67 | 6.84 | 2.85M | -2.54% |
| 2026-04-09 | 7.02 | 7.11 | 6.87 | 7.02 | 2.82M | -1.13% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GO — Frequently Asked Questions
Quick answers to the most common questions about buying GO stock.
How has GO stock performed recently?
GO declined -29.0% over the past year, below its 5-year annualized CAGR of -23.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is GO's all-time high price?
Grocery Outlet Holding Corp. reached $48.87 on 2020-11-05. The 52-week high is $19.41. Current 1-year return of -29.0% places the stock further from historical peaks.
Where can I download GO historical price data?
This page provides GO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.