GO: Grocery Outlet Holding Corp.

As of Friday, August 22nd, 2025

$ 18.63

+0.57 +3.16%

Open: 18.26
High: 18.75
Low: 18.23
Volume: 2,519,138
Previous Close on Thursday, August 21st, 2025

$ 18.06

-0.37 -2.01%

Open: 18.14
High: 18.14
Low: 17.77
Volume: 2,009,694

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 18.26 18.75 18.23 18.63 2,519,138 +0.57 +3.16
2025-08-21 18.14 18.14 17.77 18.06 2,009,694 -0.37 -2.01
2025-08-20 18.20 18.70 18.14 18.43 2,386,403 +0.23 +1.26
2025-08-19 18.19 18.45 17.94 18.20 2,301,882 +0.28 +1.56
2025-08-18 18.32 18.34 17.58 17.92 3,275,349 -0.41 -2.24
2025-08-15 18.05 18.35 17.86 18.33 2,079,079 +0.34 +1.89
2025-08-14 18.45 18.54 17.91 17.99 1,919,727 -0.40 -2.18
2025-08-13 18.21 18.79 17.87 18.39 3,207,605 -0.11 -0.59
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 18.75
On 2025-08-22		 17.58
On 2025-08-18		 0.30 1.64 18.70
On 2025-08-20		 17.77
On 2025-08-21		 -4.97 18.25
10D 18.79
On 2025-08-13		 17.55
On 2025-08-11		 0.09 0.49 18.79
On 2025-08-13		 17.58
On 2025-08-18		 -6.47 18.27
20D 19.41
On 2025-08-08		 12.97
On 2025-08-05		 4.75 34.22 19.41
On 2025-08-08		 17.55
On 2025-08-11		 -9.58 16.59
WTD 18.75
On 2025-08-22		 17.58
On 2025-08-18		 0.30 1.64 18.70
On 2025-08-20		 17.77
On 2025-08-21		 -4.97 18.25
MTD 19.41
On 2025-08-08		 12.97
On 2025-08-05		 5.46 41.46 19.41
On 2025-08-08		 17.55
On 2025-08-11		 -9.58 17.39
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
SPYG

SPDR Portfolio S&P 500 Growth ETF

99.54 +1.58 +1.61 2,754,449
HLIT

Harmonic Inc.

9.19 +0.38 +4.31 2,183,381
ENSG

The Ensign Group Inc.

172.44 +3.20 +1.89 585,067
KR

The Kroger Co.

69.56 -1.86 -2.60 6,935,356
GO

Grocery Outlet Holding Corp.

18.63 +0.57 +3.16 2,519,138