Grocery Outlet Holding Corp. (GO) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
GO Historical Performance
Short-Term Returns
GO Stock Price Trajectory (2019–2026)
As of May 6, 2026, Grocery Outlet Holding Corp. (GO) trades at $7.96, representing a -51.3% return over the past year. The stock has delivered a -81.1% total return over five years (-28.3% 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 -83.7%, currently trading 33% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers KR (-9.5% 1Y), SFM (-53.8% 1Y), and VLGEA (+16.8% 1Y), GO has underperformed the peer group average. Compare GO vs KR →
GO Historical Price Data (2019–2026)
Showing 30 of 1,730 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 6.89 | 7.21 | 6.87 | 7.10 | 4.64M | +1.57% |
| 2026-04-07 | 7.05 | 7.07 | 6.83 | 6.99 | 2.39M | -1.55% |
| 2026-04-06 | 7.20 | 7.26 | 6.99 | 7.10 | 2.55M | -1.66% |
| 2026-04-02 | 6.85 | 7.24 | 6.70 | 7.22 | 3.60M | +4.79% |
| 2026-04-01 | 7.00 | 7.11 | 6.86 | 6.89 | 2.79M | -2.06% |
| 2026-03-31 | 7.12 | 7.23 | 6.86 | 7.04 | 2.87M | +3.76% |
| 2026-03-30 | 7.01 | 7.04 | 6.70 | 6.78 | 4.25M | -4.10% |
| 2026-03-27 | 7.03 | 7.25 | 6.97 | 7.07 | 4.42M | -0.98% |
| 2026-03-26 | 6.71 | 7.29 | 6.67 | 7.14 | 5.47M | +9.17% |
| 2026-03-25 | 6.60 | 6.65 | 6.23 | 6.54 | 4.48M | +0.15% |
See GO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GO vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonGO — Frequently Asked Questions
Quick answers to the most common questions about buying GO stock.
How has GO stock performed recently?
GO declined -51.3% over the past year, below its 5-year annualized CAGR of -28.3%. 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 -51.3% 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.