GO: Grocery Outlet Holding Corp.

As of Friday, May 22nd, 2026

$ 8.02

+0.01 +0.06%

Open: 8.05
High: 8.26
Low: 7.83
Volume: 3,125,665
Previous Close on Thursday, May 21st, 2026

$ 8.01

-0.12 -1.48%

Open: 7.95
High: 8.16
Low: 7.60
Volume: 3,620,465

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 8.05 8.26 7.83 8.02 3,125,665 +0.01 +0.06
2026-05-21 7.95 8.16 7.60 8.01 3,620,465 -0.12 -1.48
2026-05-20 8.04 8.31 7.91 8.13 4,238,041 +0.01 +0.12
2026-05-19 7.61 8.46 7.50 8.12 4,911,141 +0.53 +6.98
2026-05-18 7.32 7.59 7.24 7.59 4,706,998 +0.19 +2.57
2026-05-15 7.74 7.93 7.28 7.40 4,317,981 -0.27 -3.52
2026-05-14 9.11 9.44 7.54 7.67 11,513,667 -0.07 -0.90
2026-05-13 7.81 8.17 7.64 7.74 5,126,250 -0.22 -2.76
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 8.46
On 2026-05-19		 7.24
On 2026-05-18		 0.62 8.31 8.46
On 2026-05-19		 7.60
On 2026-05-21		 -10.17 7.97
10D 9.44
On 2026-05-14		 7.24
On 2026-05-18		 -0.18 -2.14 9.44
On 2026-05-14		 7.24
On 2026-05-18		 -23.36 7.85
20D 9.44
On 2026-05-14		 7.24
On 2026-05-18		 0.21 2.62 9.44
On 2026-05-14		 7.24
On 2026-05-18		 -23.36 7.92
WTD 8.46
On 2026-05-19		 7.24
On 2026-05-18		 0.62 8.31 8.46
On 2026-05-19		 7.60
On 2026-05-21		 -10.17 7.97
MTD 9.44
On 2026-05-14		 7.24
On 2026-05-18		 0.11 1.33 9.44
On 2026-05-14		 7.24
On 2026-05-18		 -23.36 7.93
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
GO

Grocery Outlet Holding Corp.

8.02 +0.01 +0.06 3,125,665