Grocery Outlet Holding Corp.
GONASDAQConsumer Defensive● Active
$8.91
+$0.35(+4.05%)
Market Cap$881064670
P/E Ratio—
52W High$19.41
52W Low$5.655
Grocery Outlet Holding Corp.（GO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
go · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$46.37
Aug 8, 2022
-80.8% from here
5-Year Low5Y
$5.66
Mar 9, 2026
+57.0% from low
IPO Priceadj.
$28.51
Jun 20, 2019
-68.8% since IPO
1 Year Ago
$13.49
Jun 9, 2025
-34.1% in 1Y
5 Years Ago
$34.00
Jun 8, 2021
-73.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.67 | $8.93 | $8.66 | $8.91 | $8.91 | 436K | +2.78% |
| Jun 5, 2026 | $8.53 | $8.65 | $8.31 | $8.56 | $8.56 | 2.9M | +0.35% |
| Jun 4, 2026 | $8.49 | $8.67 | $8.34 | $8.46 | $8.46 | 1.4M | -0.35% |
| Jun 3, 2026 | $8.47 | $8.51 | $8.26 | $8.27 | $8.27 | 2.3M | -2.36% |
| Jun 2, 2026 | $8.14 | $8.53 | $8.14 | $8.47 | $8.47 | 2.7M | +4.05% |
| Jun 1, 2026 | $8.47 | $8.60 | $8.05 | $8.19 | $8.19 | 3.2M | -3.31% |
| May 29, 2026 | $8.62 | $8.69 | $8.41 | $8.51 | $8.51 | 2.5M | -1.28% |
| May 28, 2026 | $8.28 | $8.72 | $8.16 | $8.62 | $8.62 | 2.7M | +4.11% |
| May 27, 2026 | $7.92 | $8.29 | $7.79 | $8.21 | $8.21 | 2.1M | +3.66% |
| May 26, 2026 | $8.09 | $8.31 | $7.84 | $7.92 | $7.92 | 3.0M | -2.10% |
| May 22, 2026 | $8.05 | $8.26 | $7.83 | $8.02 | $8.02 | 3.1M | -0.37% |
| May 21, 2026 | $7.95 | $8.16 | $7.60 | $8.01 | $8.01 | 3.6M | +0.75% |
| May 20, 2026 | $8.04 | $8.31 | $7.91 | $8.13 | $8.13 | 4.2M | +1.12% |
| May 19, 2026 | $7.61 | $8.46 | $7.50 | $8.12 | $8.12 | 4.9M | +6.70% |
| May 18, 2026 | $7.32 | $7.59 | $7.24 | $7.59 | $7.59 | 4.7M | +3.69% |
| May 15, 2026 | $7.74 | $7.93 | $7.28 | $7.40 | $7.40 | 4.3M | -4.39% |
| May 14, 2026 | $9.11 | $9.44 | $7.54 | $7.67 | $7.67 | 11.5M | -15.81% |
| May 13, 2026 | $7.81 | $8.16 | $7.64 | $7.74 | $7.74 | 5.3M | -0.90% |
| May 12, 2026 | $7.88 | $8.13 | $7.60 | $7.96 | $7.96 | 3.9M | +1.02% |
| May 11, 2026 | $8.14 | $8.23 | $7.75 | $7.85 | $7.85 | 3.1M | -3.56% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GO
Jan 1 → Dec 31 · 6 years2026-11.8%$10.10 → $8.91
-11.8%
2025-36.3%$15.85 → $10.10
-36.3%
2024-42.1%$26.96 → $15.61
-42.1%
2023-7.5%$29.16 → $26.96
-7.5%
2022+2.9%$28.38 → $29.19
+2.9%
2021-16.7%$33.94 → $28.28
-16.7%
Best Year2022 · +2.9%
Worst Year2024 · -42.1%
Positive Years1 / 6
Avg Annual Return-18.6%
6Y Total Return-73.7%
6Y CAGR~-20.0% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.87+0.00%
Mkt Cap $953.9B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.35+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.65+0.00%
Mkt Cap $339.1B
Philip Morris International Inc.
PM
$175.25+0.00%
Mkt Cap $273.1B
PepsiCo, Inc.
PEP
$140.01+0.00%
Mkt Cap $191.4B
Anheuser-Busch InBev SA/NV
BUD
$78.08+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.84+0.00%
Mkt Cap $129.4B
Unilever PLC
UL
$55.87+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.72+0.00%
Mkt Cap $119.8BWhat If You Invested in GO?
If you invested $1,000 in GO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$312
Total Return-68.8%
CAGR~-15.3% / yr
Profit$-688
Based on Jun 20, 2019 · $28.51Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Grocery Outlet Holding Corp.（GO）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $8.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GO 历史股价FMP 日线复权 OHLCV