Grocery Outlet Holding Corp. (GO) stock
GONasdaqRetail-Grocery StoresFiscal year ends January 2
Financials through Q2 FY2026, quarter ended Jul 4, 2026Last filing: 10-Q on Aug 12, 2026Score 7/3022% below fair value
$12.93+0.05 (+0.39%)
Close on Oct 30, 2026Market cap $1.28BP/E –Yield –
Price history
Grocery Outlet share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$12.93
+0.39% on the day
52-week range
$5.66 – $14.49
-10.8% from the high
Change over 52 weeks
-5.3%
From $13.66 on Oct 30, 2025
Average volume
2.38M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $13.02 | $13.12 | $12.79 | $12.93 | +0.39% | 2,624,054 |
| Oct 29, 2026 | $12.47 | $13.00 | $12.31 | $12.88 | +2.47% | 2,562,614 |
| Oct 28, 2026 | $12.72 | $12.78 | $12.38 | $12.57 | -2.44% | 2,503,986 |
| Oct 27, 2026 | $13.01 | $13.05 | $12.68 | $12.89 | -1.34% | 1,997,199 |
| Oct 26, 2026 | $13.45 | $13.50 | $12.92 | $13.06 | -1.80% | 1,942,861 |
| Oct 23, 2026 | $13.83 | $13.93 | $13.22 | $13.30 | -4.32% | 2,044,194 |
| Oct 22, 2026 | $13.24 | $13.99 | $13.24 | $13.90 | +5.70% | 2,221,075 |
| Oct 21, 2026 | $13.02 | $13.42 | $12.93 | $13.15 | +1.00% | 1,941,951 |
| Oct 20, 2026 | $12.78 | $13.11 | $12.78 | $13.02 | +1.80% | 1,569,524 |
| Oct 19, 2026 | $12.80 | $13.07 | $12.77 | $12.79 | -0.62% | 2,074,445 |
| Oct 16, 2026 | $13.11 | $13.30 | $12.84 | $12.87 | -1.45% | 1,642,553 |
| Oct 15, 2026 | $12.73 | $13.20 | $12.73 | $13.06 | +2.59% | 2,061,856 |
| Oct 14, 2026 | $12.34 | $12.73 | $12.22 | $12.73 | +3.16% | 2,133,831 |
| Oct 13, 2026 | $11.95 | $12.53 | $11.85 | $12.34 | +3.52% | 2,573,738 |
| Oct 12, 2026 | $11.93 | $11.99 | $11.73 | $11.92 | -0.33% | 1,390,122 |
| Oct 9, 2026 | $11.89 | $12.08 | $11.77 | $11.96 | +0.25% | 1,507,402 |
| Oct 8, 2026 | $11.92 | $12.02 | $11.69 | $11.93 | -0.08% | 2,377,264 |
| Oct 7, 2026 | $11.39 | $11.97 | $11.36 | $11.94 | +4.65% | 1,476,610 |
| Oct 6, 2026 | $11.44 | $11.53 | $11.23 | $11.41 | -0.09% | 1,801,912 |
| Oct 5, 2026 | $11.65 | $11.65 | $11.36 | $11.42 | -1.72% | 2,851,500 |
| Oct 2, 2026 | $11.87 | $12.23 | $11.55 | $11.62 | -1.27% | 2,534,626 |
| Oct 1, 2026 | $11.26 | $12.13 | $11.12 | $11.77 | +4.62% | 4,514,980 |
| Sep 30, 2026 | $11.64 | $11.64 | $11.07 | $11.25 | +2.74% | 3,576,885 |
| Sep 29, 2026 | $11.11 | $11.24 | $10.77 | $10.95 | -1.35% | 2,138,497 |
| Sep 28, 2026 | $11.07 | $11.63 | $10.94 | $11.10 | +0.27% | 2,096,420 |
| Sep 25, 2026 | $11.29 | $11.40 | $11.06 | $11.07 | -2.04% | 2,182,476 |
| Sep 24, 2026 | $11.16 | $11.46 | $11.13 | $11.30 | +1.25% | 1,419,053 |
| Sep 23, 2026 | $11.48 | $11.61 | $11.02 | $11.16 | -2.87% | 1,739,586 |
| Sep 22, 2026 | $11.47 | $11.67 | $11.37 | $11.49 | +2.32% | 1,395,889 |
| Sep 21, 2026 | $11.30 | $11.50 | $11.23 | $11.23 | -0.35% | 1,296,512 |
| Sep 18, 2026 | $11.52 | $11.59 | $11.22 | $11.27 | -3.01% | 3,592,554 |
| Sep 17, 2026 | $11.70 | $11.71 | $11.45 | $11.62 | +1.40% | 1,269,080 |
| Sep 16, 2026 | $11.44 | $11.73 | $11.39 | $11.46 | -0.26% | 1,787,598 |
| Sep 15, 2026 | $11.61 | $11.68 | $11.44 | $11.49 | -1.46% | 1,542,571 |
| Sep 14, 2026 | $11.39 | $11.96 | $11.39 | $11.66 | +3.64% | 1,928,942 |
| Sep 11, 2026 | $11.08 | $11.39 | $11.03 | $11.25 | +1.53% | 1,891,758 |
| Sep 10, 2026 | $11.31 | $11.67 | $11.04 | $11.08 | -1.86% | 2,244,963 |
| Sep 9, 2026 | $11.59 | $11.72 | $11.24 | $11.29 | -3.91% | 2,802,225 |
| Sep 8, 2026 | $12.29 | $12.45 | $11.70 | $11.75 | -5.09% | 4,408,391 |
| Sep 4, 2026 | $12.25 | $12.67 | $12.21 | $12.38 | +0.65% | 2,396,648 |
| Sep 3, 2026 | $12.05 | $12.38 | $11.81 | $12.30 | +2.41% | 2,958,377 |
| Sep 2, 2026 | $12.12 | $12.35 | $11.89 | $12.01 | -0.83% | 2,982,647 |
| Sep 1, 2026 | $12.18 | $12.41 | $12.01 | $12.11 | +1.34% | 2,216,360 |
| Aug 31, 2026 | $12.06 | $12.39 | $11.89 | $11.95 | -1.81% | 2,245,596 |
| Aug 28, 2026 | $11.82 | $12.44 | $11.75 | $12.17 | +4.02% | 2,991,132 |
| Aug 27, 2026 | $12.00 | $12.10 | $11.35 | $11.70 | -4.18% | 3,275,700 |
| Aug 26, 2026 | $12.21 | $12.22 | $12.00 | $12.21 | +0.74% | 2,222,935 |
| Aug 25, 2026 | $12.07 | $12.16 | $11.89 | $12.12 | +0.66% | 2,604,566 |
| Aug 24, 2026 | $11.75 | $12.06 | $11.62 | $12.04 | +3.79% | 2,207,210 |
| Aug 21, 2026 | $11.20 | $11.65 | $11.07 | $11.60 | +4.41% | 2,221,955 |
| Aug 20, 2026 | $11.04 | $11.17 | $10.83 | $11.11 | -1.68% | 2,159,366 |
| Aug 19, 2026 | $11.04 | $11.41 | $10.90 | $11.30 | +2.17% | 2,188,073 |
| Aug 18, 2026 | $11.37 | $11.39 | $11.02 | $11.06 | -3.74% | 2,760,319 |
| Aug 17, 2026 | $10.96 | $11.53 | $10.78 | $11.49 | +3.23% | 3,698,913 |
| Aug 14, 2026 | $10.66 | $11.20 | $10.47 | $11.13 | +3.06% | 3,536,496 |
| Aug 13, 2026 | $11.13 | $11.13 | $10.11 | $10.80 | +6.19% | 6,661,897 |
| Aug 12, 2026 | $9.73 | $10.25 | $9.60 | $10.17 | +3.46% | 4,363,715 |
| Aug 11, 2026 | $9.77 | $9.97 | $9.68 | $9.83 | 0.00% | 2,651,311 |
| Aug 10, 2026 | $9.70 | $9.98 | $9.67 | $9.83 | -0.81% | 3,323,609 |
| Aug 7, 2026 | $9.66 | $10.00 | $9.61 | $9.91 | +2.27% | 2,443,654 |
| Aug 6, 2026 | $9.85 | $9.88 | $9.62 | $9.69 | -1.72% | 2,433,437 |
| Aug 5, 2026 | $10.21 | $10.21 | $9.71 | $9.86 | -1.30% | 2,568,008 |
| Aug 4, 2026 | $9.77 | $10.07 | $9.69 | $9.99 | +2.46% | 1,924,000 |
| Aug 3, 2026 | $9.29 | $9.77 | $9.29 | $9.75 | +6.09% | 2,528,946 |
| Jul 31, 2026 | $9.23 | $9.23 | $8.96 | $9.19 | +0.33% | 2,158,119 |
| Jul 30, 2026 | $9.19 | $9.24 | $8.75 | $9.16 | +0.22% | 2,311,002 |
| Jul 29, 2026 | $9.06 | $9.22 | $8.96 | $9.14 | +0.22% | 2,233,246 |
| Jul 28, 2026 | $9.47 | $9.71 | $9.09 | $9.12 | -3.18% | 2,645,024 |
| Jul 27, 2026 | $9.11 | $9.49 | $9.11 | $9.42 | +4.55% | 2,645,026 |
| Jul 24, 2026 | $8.96 | $9.16 | $8.92 | $9.01 | +0.78% | 1,840,386 |
| Jul 23, 2026 | $9.05 | $9.14 | $8.77 | $8.94 | -4.59% | 3,403,670 |
| Jul 22, 2026 | $9.32 | $9.42 | $9.15 | $9.37 | +0.86% | 1,865,037 |
| Jul 21, 2026 | $9.27 | $9.52 | $9.21 | $9.29 | +0.11% | 1,849,917 |
| Jul 20, 2026 | $9.38 | $9.48 | $9.22 | $9.28 | -1.69% | 2,492,882 |
| Jul 17, 2026 | $9.60 | $9.79 | $9.23 | $9.44 | -1.46% | 1,883,024 |
| Jul 16, 2026 | $9.68 | $10.04 | $9.56 | $9.58 | -1.08% | 2,610,436 |
| Jul 15, 2026 | $9.81 | $10.04 | $9.53 | $9.69 | -1.48% | 2,122,034 |
| Jul 14, 2026 | $10.04 | $10.22 | $9.70 | $9.83 | -0.81% | 1,121,257 |
| Jul 13, 2026 | $10.09 | $10.25 | $9.81 | $9.91 | -0.70% | 1,566,862 |
| Jul 10, 2026 | $10.17 | $10.42 | $9.91 | $9.98 | -2.16% | 1,342,809 |
| Jul 9, 2026 | $10.22 | $10.32 | $10.18 | $10.20 | -0.39% | 1,525,116 |
| Jul 8, 2026 | $10.19 | $10.32 | $10.07 | $10.24 | +0.29% | 1,775,074 |
| Jul 7, 2026 | $10.32 | $10.58 | $10.18 | $10.21 | -1.64% | 1,796,162 |
| Jul 6, 2026 | $10.36 | $10.50 | $10.16 | $10.38 | -0.10% | 1,846,460 |
| Jul 2, 2026 | $10.03 | $10.47 | $10.00 | $10.39 | +4.11% | 3,022,229 |
| Jul 1, 2026 | $9.95 | $10.07 | $9.80 | $9.98 | 0.00% | 2,335,749 |
| Jun 30, 2026 | $9.85 | $9.98 | $9.57 | $9.98 | +2.67% | 2,127,521 |
| Jun 29, 2026 | $9.92 | $10.00 | $9.69 | $9.72 | -2.02% | 2,272,316 |
| Jun 26, 2026 | $9.61 | $10.05 | $9.60 | $9.92 | +4.09% | 3,613,711 |
| Jun 25, 2026 | $9.76 | $9.90 | $9.42 | $9.53 | -2.76% | 2,243,076 |
| Jun 24, 2026 | $9.59 | $9.87 | $9.56 | $9.80 | +3.48% | 2,227,607 |
| Jun 23, 2026 | $9.67 | $9.90 | $9.27 | $9.47 | +1.18% | 3,363,676 |
| Jun 22, 2026 | $9.23 | $9.48 | $9.19 | $9.36 | +1.08% | 2,507,621 |
| Jun 18, 2026 | $9.57 | $9.64 | $9.18 | $9.26 | -2.32% | 7,100,347 |
| Jun 17, 2026 | $9.80 | $10.00 | $9.46 | $9.48 | -4.05% | 3,322,887 |
| Jun 16, 2026 | $9.62 | $9.89 | $9.50 | $9.88 | +2.70% | 2,575,022 |
| Jun 15, 2026 | $9.46 | $9.80 | $9.42 | $9.62 | +0.42% | 2,471,017 |
| Jun 12, 2026 | $9.42 | $9.80 | $9.40 | $9.58 | +1.70% | 2,410,339 |
| Jun 11, 2026 | $9.20 | $9.47 | $8.93 | $9.42 | +1.95% | 2,167,343 |
| Jun 10, 2026 | $8.63 | $9.29 | $8.46 | $9.24 | +4.17% | 3,467,651 |
| Jun 9, 2026 | $8.83 | $9.12 | $8.73 | $8.87 | 0.00% | 2,379,159 |
| Jun 8, 2026 | $8.67 | $9.01 | $8.66 | $8.87 | +3.62% | 1,995,139 |
| Jun 5, 2026 | $8.53 | $8.65 | $8.31 | $8.56 | +1.18% | 2,894,333 |
| Jun 4, 2026 | $8.49 | $8.67 | $8.34 | $8.46 | +2.30% | 1,388,591 |
| Jun 3, 2026 | $8.47 | $8.51 | $8.26 | $8.27 | -2.36% | 2,309,586 |
| Jun 2, 2026 | $8.14 | $8.53 | $8.14 | $8.47 | +3.42% | 2,725,337 |
| Jun 1, 2026 | $8.47 | $8.60 | $8.05 | $8.19 | -3.76% | 3,180,150 |
| May 29, 2026 | $8.62 | $8.69 | $8.42 | $8.51 | -1.28% | 2,494,934 |
| May 28, 2026 | $8.28 | $8.72 | $8.16 | $8.62 | +4.99% | 2,746,231 |
| May 27, 2026 | $7.92 | $8.29 | $7.79 | $8.21 | +3.66% | 2,083,993 |
| May 26, 2026 | $8.09 | $8.31 | $7.84 | $7.92 | -1.19% | 3,008,934 |
| May 22, 2026 | $8.05 | $8.26 | $7.83 | $8.02 | +0.06% | 3,125,965 |
| May 21, 2026 | $7.95 | $8.16 | $7.60 | $8.01 | -1.48% | 3,641,757 |
| May 20, 2026 | $8.04 | $8.31 | $7.91 | $8.13 | +0.12% | 4,238,152 |
| May 19, 2026 | $7.61 | $8.46 | $7.50 | $8.12 | +6.98% | 4,912,409 |
| May 18, 2026 | $7.32 | $7.59 | $7.24 | $7.59 | +2.57% | 4,707,335 |
| May 15, 2026 | $7.74 | $7.93 | $7.28 | $7.40 | -3.52% | 4,322,442 |
| May 14, 2026 | $9.11 | $9.44 | $7.54 | $7.67 | -0.90% | 11,516,100 |
| May 13, 2026 | $7.81 | $8.17 | $7.64 | $7.74 | -2.76% | 5,332,690 |
| May 12, 2026 | $7.88 | $8.13 | $7.60 | $7.96 | +1.40% | 3,927,587 |
| May 11, 2026 | $8.14 | $8.23 | $7.75 | $7.85 | -4.15% | 3,084,293 |
| May 8, 2026 | $8.05 | $8.32 | $7.91 | $8.19 | +1.87% | 2,130,217 |
| May 7, 2026 | $7.86 | $8.25 | $7.73 | $8.04 | +1.01% | 2,991,495 |
| May 6, 2026 | $7.94 | $8.09 | $7.77 | $7.96 | +1.53% | 2,173,169 |
| May 5, 2026 | $7.95 | $8.08 | $7.81 | $7.84 | -1.51% | 2,067,406 |
| May 4, 2026 | $8.31 | $8.36 | $7.83 | $7.96 | -4.67% | 2,770,899 |
| May 1, 2026 | $7.98 | $8.40 | $7.98 | $8.35 | +5.56% | 2,196,647 |
| Apr 30, 2026 | $7.67 | $8.07 | $7.67 | $7.91 | +2.86% | 3,160,359 |
| Apr 29, 2026 | $7.80 | $7.98 | $7.67 | $7.69 | -2.53% | 2,457,925 |
| Apr 28, 2026 | $8.05 | $8.15 | $7.79 | $7.89 | -1.50% | 2,267,116 |
| Apr 27, 2026 | $7.75 | $8.03 | $7.75 | $8.01 | +2.56% | 1,891,303 |
| Apr 24, 2026 | $7.81 | $7.86 | $7.66 | $7.81 | -0.38% | 2,662,965 |
| Apr 23, 2026 | $8.07 | $8.16 | $7.75 | $7.84 | -2.85% | 2,001,805 |
| Apr 22, 2026 | $7.91 | $8.10 | $7.78 | $8.07 | +2.15% | 2,532,911 |
| Apr 21, 2026 | $7.82 | $8.07 | $7.78 | $7.90 | +1.15% | 2,520,525 |
| Apr 20, 2026 | $7.58 | $7.96 | $7.57 | $7.81 | +3.03% | 3,351,136 |
| Apr 17, 2026 | $7.18 | $7.66 | $7.17 | $7.58 | +6.01% | 3,926,136 |
| Apr 16, 2026 | $7.28 | $7.41 | $7.09 | $7.15 | -1.11% | 3,056,566 |
| Apr 15, 2026 | $7.21 | $7.30 | $7.08 | $7.23 | +0.70% | 3,116,022 |
| Apr 14, 2026 | $7.00 | $7.29 | $6.83 | $7.18 | +1.99% | 3,793,804 |
| Apr 13, 2026 | $6.77 | $7.07 | $6.73 | $7.04 | +2.92% | 2,516,825 |
| Apr 10, 2026 | $6.93 | $7.00 | $6.67 | $6.84 | -2.56% | 2,909,129 |
| Apr 9, 2026 | $7.00 | $7.11 | $6.87 | $7.02 | -1.13% | 2,868,412 |
| Apr 8, 2026 | $6.91 | $7.21 | $6.87 | $7.10 | +1.57% | 4,758,985 |
| Apr 7, 2026 | $7.05 | $7.07 | $6.84 | $6.99 | -1.55% | 2,443,353 |
| Apr 6, 2026 | $7.14 | $7.27 | $6.99 | $7.10 | -1.66% | 2,619,855 |
| Apr 2, 2026 | $6.85 | $7.24 | $6.70 | $7.22 | +4.79% | 3,604,216 |
| Apr 1, 2026 | $7.00 | $7.11 | $6.86 | $6.89 | -2.27% | 2,833,206 |
| Mar 31, 2026 | $7.18 | $7.23 | $6.86 | $7.05 | +3.98% | 2,936,880 |
| Mar 30, 2026 | $7.01 | $7.05 | $6.70 | $6.78 | -4.10% | 4,338,142 |
| Mar 27, 2026 | $7.03 | $7.25 | $6.98 | $7.07 | -0.98% | 4,598,081 |
| Mar 26, 2026 | $6.70 | $7.29 | $6.67 | $7.14 | +9.17% | 5,513,277 |
| Mar 25, 2026 | $6.60 | $6.65 | $6.23 | $6.54 | +0.15% | 4,537,830 |
| Mar 24, 2026 | $6.38 | $6.81 | $6.35 | $6.53 | +1.24% | 5,312,775 |
| Mar 23, 2026 | $6.16 | $6.46 | $6.00 | $6.45 | +11.40% | 6,433,219 |
| Mar 20, 2026 | $5.83 | $5.93 | $5.77 | $5.79 | -0.69% | 6,603,572 |
| Mar 19, 2026 | $5.76 | $5.95 | $5.72 | $5.83 | -1.85% | 5,054,607 |
| Mar 18, 2026 | $6.01 | $6.15 | $5.79 | $5.94 | +1.54% | 5,490,610 |
| Mar 17, 2026 | $6.01 | $6.17 | $5.85 | $5.85 | -3.31% | 4,209,729 |
| Mar 16, 2026 | $6.30 | $6.31 | $5.98 | $6.05 | -5.47% | 5,478,022 |
| Mar 13, 2026 | $6.20 | $6.45 | $6.12 | $6.40 | +5.26% | 3,538,782 |
| Mar 12, 2026 | $6.51 | $6.55 | $6.06 | $6.08 | -1.94% | 3,930,367 |
| Mar 11, 2026 | $6.23 | $6.32 | $5.94 | $6.20 | -1.90% | 4,616,090 |
| Mar 10, 2026 | $6.30 | $6.51 | $6.02 | $6.32 | +3.95% | 5,245,389 |
| Mar 9, 2026 | $6.57 | $6.57 | $5.66 | $6.08 | -7.74% | 10,465,110 |
| Mar 6, 2026 | $6.40 | $6.65 | $6.30 | $6.59 | +3.94% | 11,195,580 |
| Mar 5, 2026 | $6.60 | $7.37 | $6.20 | $6.34 | -27.87% | 18,085,750 |
| Mar 4, 2026 | $8.99 | $9.07 | $8.73 | $8.79 | -0.90% | 5,912,372 |
| Mar 3, 2026 | $9.10 | $9.26 | $8.76 | $8.87 | -4.11% | 3,494,873 |
| Mar 2, 2026 | $9.85 | $9.85 | $9.25 | $9.25 | -6.38% | 1,779,956 |
| Feb 27, 2026 | $9.80 | $9.93 | $9.72 | $9.88 | +0.71% | 2,126,936 |
| Feb 26, 2026 | $10.01 | $10.23 | $9.78 | $9.81 | -1.80% | 2,495,557 |
| Feb 25, 2026 | $9.62 | $10.04 | $9.56 | $9.99 | -0.99% | 2,331,295 |
| Feb 24, 2026 | $10.06 | $10.37 | $9.91 | $10.09 | +1.10% | 2,662,452 |
| Feb 23, 2026 | $10.30 | $10.34 | $9.87 | $9.98 | -3.67% | 2,040,598 |
| Feb 20, 2026 | $10.23 | $10.55 | $10.13 | $10.36 | +1.57% | 2,713,040 |
| Feb 19, 2026 | $10.21 | $10.61 | $10.17 | $10.20 | -1.16% | 2,564,535 |
| Feb 18, 2026 | $9.95 | $10.36 | $9.93 | $10.32 | +2.79% | 2,828,957 |
| Feb 17, 2026 | $10.30 | $10.43 | $9.85 | $10.04 | -2.33% | 2,176,220 |
| Feb 13, 2026 | $10.12 | $10.30 | $9.89 | $10.28 | +1.98% | 1,856,729 |
| Feb 12, 2026 | $9.73 | $10.10 | $9.61 | $10.08 | +2.96% | 1,668,370 |
| Feb 11, 2026 | $9.90 | $9.96 | $9.75 | $9.79 | -1.51% | 1,530,055 |
| Feb 10, 2026 | $10.07 | $10.23 | $9.87 | $9.94 | -2.83% | 1,719,222 |
| Feb 9, 2026 | $10.20 | $10.45 | $10.07 | $10.23 | +1.59% | 1,839,130 |
| Feb 6, 2026 | $9.61 | $10.09 | $9.55 | $10.07 | +3.49% | 1,640,055 |
| Feb 5, 2026 | $9.88 | $9.96 | $9.49 | $9.73 | -0.61% | 2,029,463 |
| Feb 4, 2026 | $9.46 | $9.96 | $9.46 | $9.79 | +4.04% | 2,274,843 |
| Feb 3, 2026 | $9.18 | $9.67 | $9.06 | $9.41 | +1.29% | 2,209,720 |
| Feb 2, 2026 | $9.46 | $9.51 | $9.13 | $9.29 | -2.52% | 2,099,093 |
| Jan 30, 2026 | $9.38 | $9.63 | $9.25 | $9.53 | +0.95% | 2,384,631 |
| Jan 29, 2026 | $9.38 | $9.54 | $9.34 | $9.44 | -0.11% | 1,614,974 |
| Jan 28, 2026 | $10.05 | $10.09 | $9.37 | $9.45 | -5.50% | 2,017,431 |
| Jan 27, 2026 | $9.70 | $10.03 | $9.49 | $10.00 | +2.46% | 1,958,762 |
| Jan 26, 2026 | $9.94 | $9.98 | $9.69 | $9.76 | -0.41% | 3,680,456 |
| Jan 23, 2026 | $9.82 | $10.09 | $9.56 | $9.80 | -0.61% | 2,627,296 |
| Jan 22, 2026 | $9.63 | $10.01 | $9.61 | $9.86 | +3.03% | 2,943,025 |
| Jan 21, 2026 | $9.52 | $9.89 | $9.41 | $9.57 | +0.21% | 2,154,468 |
| Jan 20, 2026 | $9.49 | $9.59 | $9.30 | $9.55 | -0.42% | 2,202,942 |
| Jan 16, 2026 | $9.63 | $9.71 | $9.50 | $9.59 | -1.64% | 1,803,525 |
| Jan 15, 2026 | $9.42 | $9.80 | $9.31 | $9.75 | +2.42% | 2,079,503 |
| Jan 14, 2026 | $9.34 | $9.66 | $9.30 | $9.52 | +0.32% | 2,000,195 |
| Jan 13, 2026 | $9.65 | $9.75 | $9.46 | $9.49 | -1.56% | 1,937,084 |
| Jan 12, 2026 | $9.57 | $9.93 | $9.36 | $9.64 | +0.94% | 2,289,140 |
| Jan 9, 2026 | $9.62 | $9.69 | $9.32 | $9.55 | 0.00% | 1,833,436 |
| Jan 8, 2026 | $9.00 | $9.70 | $8.96 | $9.55 | +4.49% | 2,795,500 |
| Jan 7, 2026 | $9.53 | $9.62 | $9.06 | $9.14 | -3.99% | 2,213,607 |
| Jan 6, 2026 | $9.85 | $9.91 | $9.27 | $9.52 | -3.35% | 5,042,770 |
| Jan 5, 2026 | $10.14 | $10.26 | $9.74 | $9.85 | -3.15% | 3,466,918 |
| Jan 2, 2026 | $10.10 | $10.29 | $9.94 | $10.17 | +0.69% | 2,785,033 |
| Dec 31, 2025 | $10.16 | $10.31 | $10.04 | $10.10 | -0.59% | 1,891,270 |
| Dec 30, 2025 | $10.17 | $10.53 | $10.13 | $10.16 | -0.39% | 4,074,390 |
| Dec 29, 2025 | $10.28 | $10.39 | $10.05 | $10.20 | -0.68% | 2,638,256 |
| Dec 26, 2025 | $10.20 | $10.31 | $10.10 | $10.27 | +0.10% | 1,344,418 |
| Dec 24, 2025 | $10.12 | $10.29 | $10.07 | $10.26 | +0.59% | 1,193,470 |
| Dec 23, 2025 | $10.05 | $10.24 | $10.05 | $10.20 | +1.49% | 2,187,579 |
| Dec 22, 2025 | $10.00 | $10.30 | $9.96 | $10.05 | +0.50% | 2,192,247 |
| Dec 19, 2025 | $9.82 | $10.06 | $9.74 | $10.00 | +1.21% | 5,724,656 |
| Dec 18, 2025 | $10.23 | $10.34 | $9.88 | $9.88 | -3.80% | 3,854,850 |
| Dec 17, 2025 | $10.17 | $10.62 | $10.14 | $10.27 | +0.74% | 4,051,852 |
| Dec 16, 2025 | $10.60 | $10.79 | $10.19 | $10.20 | -3.46% | 2,992,826 |
| Dec 15, 2025 | $10.88 | $11.00 | $10.56 | $10.56 | -2.49% | 2,471,106 |
| Dec 12, 2025 | $11.18 | $11.33 | $10.77 | $10.83 | -2.87% | 2,244,956 |
| Dec 11, 2025 | $11.09 | $11.48 | $11.03 | $11.15 | +0.72% | 1,874,378 |
| Dec 10, 2025 | $11.27 | $11.39 | $10.92 | $11.07 | -2.81% | 1,945,558 |
| Dec 9, 2025 | $11.13 | $11.42 | $11.05 | $11.39 | +2.15% | 1,789,734 |
| Dec 8, 2025 | $11.47 | $11.50 | $11.07 | $11.15 | -1.68% | 2,235,451 |
| Dec 5, 2025 | $11.32 | $11.56 | $11.25 | $11.34 | -0.35% | 1,587,700 |
| Dec 4, 2025 | $11.20 | $11.44 | $11.03 | $11.38 | +0.62% | 3,247,371 |
| Dec 3, 2025 | $10.91 | $11.36 | $10.82 | $11.31 | +0.53% | 2,819,903 |
| Dec 2, 2025 | $11.26 | $11.36 | $11.03 | $11.25 | +0.18% | 2,312,613 |
| Dec 1, 2025 | $11.06 | $11.44 | $10.95 | $11.23 | +0.90% | 2,606,671 |
| Nov 28, 2025 | $10.97 | $11.14 | $10.85 | $11.13 | +1.46% | 955,375 |
| Nov 26, 2025 | $10.83 | $11.02 | $10.83 | $10.97 | +0.83% | 2,062,466 |
| Nov 25, 2025 | $10.34 | $11.13 | $10.34 | $10.88 | +5.63% | 3,158,652 |
| Nov 24, 2025 | $10.50 | $10.50 | $10.21 | $10.30 | -2.55% | 2,618,395 |
| Nov 21, 2025 | $10.29 | $10.84 | $10.26 | $10.57 | +3.12% | 2,800,754 |
| Nov 20, 2025 | $10.53 | $10.66 | $10.23 | $10.25 | -1.44% | 2,238,153 |
| Nov 19, 2025 | $10.91 | $10.98 | $10.39 | $10.40 | -4.94% | 2,345,179 |
| Nov 18, 2025 | $11.02 | $11.13 | $10.83 | $10.94 | -1.71% | 2,843,674 |
| Nov 17, 2025 | $11.24 | $11.58 | $11.08 | $11.13 | -1.07% | 3,782,619 |
| Nov 14, 2025 | $11.19 | $11.53 | $11.14 | $11.25 | +0.54% | 2,059,880 |
| Nov 13, 2025 | $11.38 | $11.57 | $11.14 | $11.19 | -1.84% | 1,996,639 |
| Nov 12, 2025 | $11.37 | $11.62 | $11.34 | $11.40 | -0.78% | 2,083,946 |
| Nov 11, 2025 | $11.65 | $11.77 | $11.47 | $11.49 | -0.86% | 1,950,217 |
| Nov 10, 2025 | $12.10 | $12.18 | $11.59 | $11.59 | -4.61% | 2,681,096 |
| Nov 7, 2025 | $12.26 | $12.66 | $12.08 | $12.15 | +0.04% | 3,624,645 |
| Nov 6, 2025 | $13.07 | $13.07 | $12.11 | $12.15 | -6.79% | 4,207,912 |
| Nov 5, 2025 | $12.56 | $13.63 | $11.55 | $13.03 | -8.05% | 7,930,572 |
| Nov 4, 2025 | $14.31 | $14.49 | $13.87 | $14.17 | -0.49% | 5,932,613 |
| Nov 3, 2025 | $13.51 | $14.25 | $13.50 | $14.24 | +4.63% | 3,732,448 |
| Oct 31, 2025 | $13.42 | $13.64 | $13.18 | $13.61 | -0.37% | 3,466,478 |
| Oct 30, 2025 | $14.21 | $14.37 | $13.64 | $13.66 | -4.74% | 3,020,524 |
| Oct 29, 2025 | $14.57 | $14.61 | $14.06 | $14.34 | -1.92% | 2,121,139 |
| Oct 28, 2025 | $14.25 | $14.81 | $14.19 | $14.62 | +1.88% | 2,688,865 |
| Oct 27, 2025 | $15.06 | $15.15 | $14.33 | $14.35 | -5.22% | 2,852,939 |
| Oct 24, 2025 | $15.47 | $15.56 | $15.12 | $15.14 | -2.26% | 2,101,100 |
| Oct 23, 2025 | $15.27 | $15.66 | $15.04 | $15.49 | +0.78% | 2,397,049 |
| Oct 22, 2025 | $15.33 | $15.76 | $15.24 | $15.37 | +0.46% | 2,112,450 |
| Oct 21, 2025 | $15.65 | $15.71 | $15.25 | $15.30 | -2.98% | 2,487,384 |
| Oct 20, 2025 | $15.38 | $15.92 | $15.31 | $15.77 | – | 2,971,116 |
Seasonality
GO return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.9% | -5.6% | 4.9% | 5.3% | -3.1% | 5.7% | 2.2% | 3.3% | -10.5% | -1.5% | 5.7% | -6.5% |
| Months up | 4 of 7 | 3 of 7 | 6 of 7 | 5 of 7 | 3 of 7 | 6 of 7 | 5 of 8 | 3 of 8 | 0 of 8 | 4 of 8 | 4 of 7 | 1 of 7 |
| 2026 | -5.6% | 3.7% | -28.6% | 12.2% | 7.6% | 17.3% | -7.9% | 30.0% | -5.9% | 14.9% | ||
| 2025 | 3.7% | -26.7% | 17.8% | 20.1% | -19.1% | -8.5% | 6.0% | 37.5% | -11.4% | -15.2% | -18.2% | -9.3% |
| 2024 | -8.1% | 4.1% | 11.6% | -9.8% | -15.3% | 0.6% | -11.6% | -3.2% | -7.3% | -18.5% | 46.9% | -25.7% |
| 2023 | 4.1% | -11.0% | 4.5% | 5.4% | -3.6% | 6.6% | 9.3% | -7.8% | -6.5% | -4.1% | 2.0% | -4.4% |
| 2022 | -10.3% | 9.6% | 17.9% | 2.7% | 13.6% | 11.5% | 0.2% | -6.1% | -17.0% | 3.8% | -12.4% | -3.6% |
| 2021 | 8.8% | -15.7% | 2.5% | 9.5% | -15.6% | 1.7% | -4.4% | -21.4% | -17.1% | 2.9% | 30.5% | -2.3% |
| 2020 | 0.9% | -3.3% | 8.5% | -3.1% | 10.6% | 10.8% | 7.8% | -6.5% | -4.4% | 12.0% | -12.3% | 1.6% |
| 2019 | 18.4% | 3.9% | -14.3% | -8.0% | 3.9% | -2.1% |