Grocery Outlet Holding Corp. (GO) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -3.2%
- 3M
- +11.8%
- YTD
- +14.3%
- 1Y
- -28.2%
- 3Y
- -26.0%
- 5Y
- -11.4%
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
- -9.6%
GO Stock Price Trajectory (2019–2026)
As of October 3, 2026, Grocery Outlet Holding Corp. (GO) trades at $11.62, representing a -28.2% return over the past year. The stock has delivered a -45.3% total return over five years (-11.4% 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 -76.2%, currently trading 25% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers KR (-11.0% 1Y), SFM (-38.8% 1Y), and VLGEA (+24.9% 1Y), GO has underperformed the peer group average. Compare GO vs KR →
GO Historical Price Data · from 2019
Rows 1–50 of 1,832| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 11.86 | 12.23 | 11.55 | 11.62 | 2.53M | -1.27% |
| 2026-10-01 | 11.26 | 12.13 | 11.12 | 11.77 | 4.51M | +4.62% |
| 2026-09-30 | 11.62 | 11.64 | 11.06 | 11.25 | 3.58M | +2.74% |
| 2026-09-29 | 11.11 | 11.23 | 10.77 | 10.95 | 2.14M | -1.35% |
| 2026-09-28 | 11.07 | 11.63 | 10.94 | 11.10 | 2.10M | +0.27% |
| 2026-09-25 | 11.29 | 11.39 | 11.06 | 11.07 | 2.18M | -2.04% |
| 2026-09-24 | 11.16 | 11.46 | 11.13 | 11.30 | 1.42M | +1.25% |
| 2026-09-23 | 11.48 | 11.61 | 11.02 | 11.16 | 1.74M | -2.87% |
| 2026-09-22 | 11.47 | 11.66 | 11.38 | 11.49 | 1.39M | +2.32% |
| 2026-09-21 | 11.44 | 11.50 | 11.23 | 11.23 | 1.28M | -0.35% |
| 2026-09-18 | 11.52 | 11.55 | 11.22 | 11.27 | 3.43M | -3.01% |
| 2026-09-17 | 11.60 | 11.63 | 11.45 | 11.62 | 1.27M | +1.40% |
| 2026-09-16 | 11.42 | 11.73 | 11.39 | 11.46 | 1.79M | -0.26% |
| 2026-09-15 | 11.61 | 11.68 | 11.44 | 11.49 | 1.54M | -1.46% |
| 2026-09-14 | 11.39 | 11.96 | 11.39 | 11.66 | 1.93M | +3.64% |
| 2026-09-11 | 11.08 | 11.38 | 11.03 | 11.25 | 1.89M | +1.53% |
| 2026-09-10 | 11.31 | 11.67 | 11.04 | 11.08 | 2.24M | -1.86% |
| 2026-09-09 | 11.63 | 11.72 | 11.24 | 11.29 | 2.64M | -3.91% |
| 2026-09-08 | 12.29 | 12.44 | 11.70 | 11.75 | 4.39M | -5.09% |
| 2026-09-04 | 12.25 | 12.67 | 12.21 | 12.38 | 2.40M | +0.65% |
| 2026-09-03 | 12.05 | 12.38 | 11.81 | 12.30 | 2.95M | +2.41% |
| 2026-09-02 | 12.12 | 12.35 | 11.88 | 12.01 | 2.98M | -0.83% |
| 2026-09-01 | 12.16 | 12.40 | 12.01 | 12.11 | 2.08M | +1.34% |
| 2026-08-31 | 12.08 | 12.38 | 11.88 | 11.95 | 2.24M | -1.81% |
| 2026-08-28 | 11.92 | 12.44 | 11.75 | 12.17 | 2.99M | +4.02% |
| 2026-08-27 | 11.84 | 12.10 | 11.35 | 11.70 | 3.28M | -4.18% |
| 2026-08-26 | 12.09 | 12.22 | 12.00 | 12.21 | 2.22M | +0.74% |
| 2026-08-25 | 12.06 | 12.15 | 11.89 | 12.12 | 2.60M | +0.66% |
| 2026-08-24 | 11.75 | 12.06 | 11.62 | 12.04 | 2.21M | +3.79% |
| 2026-08-21 | 11.20 | 11.65 | 11.07 | 11.60 | 2.22M | +4.41% |
| 2026-08-20 | 11.04 | 11.17 | 10.83 | 11.11 | 2.16M | -1.68% |
| 2026-08-19 | 11.04 | 11.41 | 10.90 | 11.30 | 2.19M | +2.17% |
| 2026-08-18 | 11.37 | 11.39 | 11.02 | 11.06 | 2.76M | -3.74% |
| 2026-08-17 | 10.96 | 11.53 | 10.78 | 11.49 | 3.70M | +3.23% |
| 2026-08-14 | 10.66 | 11.20 | 10.47 | 11.13 | 3.54M | +3.06% |
| 2026-08-13 | 11.13 | 11.13 | 10.11 | 10.80 | 6.66M | +6.19% |
| 2026-08-12 | 9.73 | 10.25 | 9.60 | 10.17 | 4.36M | +3.46% |
| 2026-08-11 | 9.77 | 9.97 | 9.68 | 9.83 | 2.65M | 0.00% |
| 2026-08-10 | 9.70 | 9.98 | 9.66 | 9.83 | 3.32M | -0.81% |
| 2026-08-07 | 9.66 | 9.99 | 9.61 | 9.91 | 2.44M | +2.27% |
| 2026-08-06 | 9.85 | 9.88 | 9.62 | 9.69 | 2.43M | -1.72% |
| 2026-08-05 | 10.21 | 10.21 | 9.71 | 9.86 | 2.57M | -1.30% |
| 2026-08-04 | 9.77 | 10.07 | 9.69 | 9.99 | 1.92M | +2.46% |
| 2026-08-03 | 9.29 | 9.77 | 9.29 | 9.75 | 2.53M | +6.09% |
| 2026-07-31 | 9.23 | 9.23 | 8.96 | 9.19 | 2.16M | +0.33% |
| 2026-07-30 | 9.19 | 9.24 | 8.75 | 9.16 | 2.31M | +0.22% |
| 2026-07-29 | 9.06 | 9.22 | 8.96 | 9.14 | 2.23M | +0.22% |
| 2026-07-28 | 9.47 | 9.71 | 9.09 | 9.12 | 2.65M | -3.18% |
| 2026-07-27 | 9.11 | 9.49 | 9.11 | 9.42 | 2.65M | +4.55% |
| 2026-07-24 | 8.96 | 9.16 | 8.92 | 9.01 | 1.84M | +0.78% |
GO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -28.2% over the past year, below its 5-year annualized CAGR of -11.4%. The stock trades above 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 $16.99. Current 1-year return of -28.2% 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.