NASDAQ, GO End of Day and Historical Stock Data [Grocery Outlet Holding Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, GO:

05 Sep 2025

LAST: 18.32	CHANGE: 0.20	OPEN: 17.98	HIGH: 18.35	ASK: 0.00	VOLUME: 1.6M
LAST: 18.32	CHG(%): 1.10	PREV: 18.12	LOW: 17.93	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	17.98	18.35	17.93	18.32	1.6M
04 Sep 25	18.26	18.44	17.78	18.12	2.1M
03 Sep 25	18.58	18.62	17.97	18.18	1.98M
02 Sep 25	18.08	18.79	18.03	18.66	2.54M
29 Aug 25	18.22	18.48	18.09	18.11	2.47M
28 Aug 25	18.41	18.47	17.52	18.08	3.51M
27 Aug 25	18.60	18.85	18.21	18.50	2.88M
26 Aug 25	18.51	19.23	18.26	18.63	2.66M
25 Aug 25	18.66	18.71	18.34	18.59	1.59M
22 Aug 25	18.26	18.75	18.23	18.63	2.52M

COMPANY PROFILE

Name:
About:	Grocery Outlet Holding Corp. operates as a retailer of consumables and fresh products sold through independently operated stores in the United States. It offers perishable department products, including dairy and deli, produce and floral, and fresh meat and seafood. The company also provides non-perishable department products, such as non-perishable grocery, general merchandise, health and beauty care, frozen foods, and beer and wine. It operates stores in California, Washington, Oregon, Pennsylvania, Tennessee, Idaho, Maryland, Nevada, North Carolina, New Jersey, Georgia, Ohio, Alabama, Delaware, Kentucky, and Virginia. The company was founded in 1946 and is headquartered in Emeryville, California.
Industry:	Grocery Stores
Address:	5650 Hollis Street, Emeryville, CA, United States, 94608
Website:	https://www.groceryoutlet.com
CUSIP:	39874R101
CIK:	0001771515
ISIN:	US39874R1014
FIGI:	BBG00P4R3079

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	227.50
Price to Book:	1.50
Price to Sales:	0.40
EBITDA:	229.48M
Shares:	98.1M
Market Cap:	1.797B

TECHNICAL INDICATORS

MA5:	18.28
MA10:	18.38
MA20:	18.32
MA50:	15.55
MA100:	14.95
MA200:	15.33
STO9:	20.87
STO14:	30.53
RSI14:	49.87
WPR14:	-45.95
MTM14:	0.40
ROC14:	0.02
ATR:	0.65
Week High:	18.79
Week Low:	17.78
Month High:	19.41
Month Low:	12.97
Year High:	21.67
Year Low:	10.26
Volatility:	130.75