Grocery Outlet Holding CorpNASDAQ:GO
- LAST PRICE20.7000
- TODAY'S CHANGE (%)0.1700 (0.8281%)
- Bid / Lots20.5000/ 2
- Ask / Lots21.0000/ 2
- Open / Previous Close20.7300 / 20.5300
- Day Range
- 52 Week Range
- Volume1,370,151
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | GO |
|---|---|---|
| 09:32 ET | 9233 | 20.8 |
| 09:34 ET | 2104 | 20.84 |
| 09:36 ET | 3089 | 20.92 |
| 09:38 ET | 5883 | 20.99 |
| 09:39 ET | 2392 | 21.03 |
| 09:41 ET | 7868 | 21.015 |
| 09:43 ET | 100 | 20.985 |
| 09:45 ET | 1117 | 21.07 |
| 09:48 ET | 3955 | 21.015 |
| 09:50 ET | 4870 | 21.005 |
| 09:52 ET | 2811 | 21.03 |
| 09:54 ET | 1100 | 21.06 |
| 09:56 ET | 1100 | 21.06 |
| 09:57 ET | 1608 | 21.1142 |
| 09:59 ET | 19783 | 21.075 |
| 10:01 ET | 2160 | 21.09 |
| 10:03 ET | 4371 | 21.08 |
| 10:06 ET | 2001 | 21.09 |
| 10:08 ET | 2686 | 21.02 |
| 10:10 ET | 2397 | 20.995 |
| 10:12 ET | 13956 | 20.92 |
| 10:14 ET | 1954 | 20.89 |
| 10:15 ET | 1900 | 20.96 |
| 10:17 ET | 2823 | 21.03 |
| 10:19 ET | 1300 | 21.08 |
| 10:21 ET | 3144 | 21.02 |
| 10:24 ET | 1606 | 21 |
| 10:26 ET | 1240 | 21 |
| 10:28 ET | 1305 | 21.01 |
| 10:30 ET | 1400 | 21.01 |
| 10:32 ET | 2090 | 21.04 |
| 10:33 ET | 1368 | 21.07 |
| 10:35 ET | 2012 | 21.04 |
| 10:37 ET | 1400 | 21.055 |
| 10:39 ET | 2559 | 21.04 |
| 10:42 ET | 6802 | 21 |
| 10:44 ET | 827 | 20.98 |
| 10:46 ET | 1350 | 20.98 |
| 10:48 ET | 3696 | 20.98 |
| 10:50 ET | 515 | 21 |
| 10:51 ET | 413 | 21 |
| 10:53 ET | 832 | 20.95 |
| 10:55 ET | 22857 | 20.975 |
| 10:57 ET | 1365 | 20.955 |
| 11:00 ET | 1665 | 20.88 |
| 11:02 ET | 4586 | 20.905 |
| 11:04 ET | 1399 | 20.925 |
| 11:06 ET | 500 | 20.9 |
| 11:08 ET | 3584 | 20.845 |
| 11:09 ET | 1052 | 20.79 |
| 11:11 ET | 1682 | 20.76 |
| 11:13 ET | 2141 | 20.74 |
| 11:15 ET | 400 | 20.71 |
| 11:18 ET | 5098 | 20.73 |
| 11:20 ET | 1420 | 20.69 |
| 11:22 ET | 2929 | 20.65 |
| 11:24 ET | 6188 | 20.65 |
| 11:26 ET | 300 | 20.63 |
| 11:27 ET | 3782 | 20.62 |
| 11:29 ET | 11296 | 20.67 |
| 11:31 ET | 1100 | 20.66 |
| 11:33 ET | 2215 | 20.64 |
| 11:36 ET | 1400 | 20.65 |
| 11:38 ET | 7840 | 20.69 |
| 11:40 ET | 800 | 20.69 |
| 11:42 ET | 200 | 20.69 |
| 11:44 ET | 2877 | 20.685 |
| 11:45 ET | 5050 | 20.71 |
| 11:47 ET | 1807 | 20.72 |
| 11:49 ET | 825 | 20.72 |
| 11:51 ET | 6317 | 20.69 |
| 11:54 ET | 5783 | 20.68 |
| 11:56 ET | 6148 | 20.7 |
| 11:58 ET | 5066 | 20.72 |
| 12:00 ET | 2035 | 20.72 |
| 12:02 ET | 2192 | 20.72 |
| 12:03 ET | 2178 | 20.72 |
| 12:05 ET | 100 | 20.72 |
| 12:07 ET | 3938 | 20.67 |
| 12:09 ET | 2678 | 20.6776 |
| 12:12 ET | 4166 | 20.69 |
| 12:14 ET | 2597 | 20.69 |
| 12:16 ET | 1521 | 20.66 |
| 12:18 ET | 6963 | 20.67 |
| 12:20 ET | 525 | 20.66 |
| 12:21 ET | 102 | 20.66 |
| 12:23 ET | 9650 | 20.67 |
| 12:25 ET | 2623 | 20.68 |
| 12:27 ET | 444 | 20.68 |
| 12:30 ET | 611 | 20.675 |
| 12:32 ET | 720 | 20.68 |
| 12:34 ET | 2208 | 20.63 |
| 12:36 ET | 1018 | 20.63 |
| 12:38 ET | 1880 | 20.62 |
| 12:39 ET | 1535 | 20.63 |
| 12:41 ET | 600 | 20.61 |
| 12:43 ET | 3584 | 20.64 |
| 12:45 ET | 200 | 20.63 |
| 12:48 ET | 1256 | 20.625 |
| 12:50 ET | 994 | 20.61 |
| 12:52 ET | 500 | 20.59 |
| 12:54 ET | 2318 | 20.58 |
| 12:56 ET | 1000 | 20.58 |
| 12:57 ET | 2906 | 20.59 |
| 12:59 ET | 1729 | 20.62 |
| 01:01 ET | 2624 | 20.62 |
| 01:03 ET | 601 | 20.62 |
| 01:08 ET | 1532 | 20.62 |
| 01:10 ET | 6742 | 20.67 |
| 01:12 ET | 300 | 20.67 |
| 01:14 ET | 2671 | 20.67 |
| 01:15 ET | 1153 | 20.66 |
| 01:17 ET | 3986 | 20.69 |
| 01:19 ET | 2124 | 20.69 |
| 01:21 ET | 1563 | 20.67 |
| 01:24 ET | 1330 | 20.67 |
| 01:26 ET | 877 | 20.675 |
| 01:28 ET | 7119 | 20.65 |
| 01:30 ET | 3486 | 20.6998 |
| 01:32 ET | 1566 | 20.68 |
| 01:33 ET | 1934 | 20.68 |
| 01:35 ET | 4090 | 20.72 |
| 01:37 ET | 2752 | 20.67 |
| 01:39 ET | 1215 | 20.68 |
| 01:42 ET | 1827 | 20.69 |
| 01:44 ET | 3012 | 20.695 |
| 01:46 ET | 5361 | 20.73 |
| 01:48 ET | 1461 | 20.75 |
| 01:50 ET | 2753 | 20.76 |
| 01:51 ET | 2763 | 20.79 |
| 01:53 ET | 2727 | 20.79 |
| 01:55 ET | 2304 | 20.82 |
| 01:57 ET | 2814 | 20.82 |
| 02:00 ET | 565 | 20.81 |
| 02:02 ET | 8123 | 20.66 |
| 02:04 ET | 5214 | 20.75 |
| 02:06 ET | 1234 | 20.77 |
| 02:08 ET | 3432 | 20.71 |
| 02:09 ET | 2527 | 20.73 |
| 02:11 ET | 3748 | 20.71 |
| 02:13 ET | 3762 | 20.69 |
| 02:15 ET | 1534 | 20.685 |
| 02:18 ET | 1718 | 20.675 |
| 02:20 ET | 4762 | 20.695 |
| 02:22 ET | 2265 | 20.72 |
| 02:24 ET | 1409 | 20.71 |
| 02:26 ET | 2677 | 20.69 |
| 02:27 ET | 1475 | 20.7 |
| 02:29 ET | 2871 | 20.72 |
| 02:31 ET | 2524 | 20.73 |
| 02:33 ET | 1749 | 20.73 |
| 02:36 ET | 1618 | 20.72 |
| 02:38 ET | 5743 | 20.7104 |
| 02:40 ET | 2737 | 20.71 |
| 02:42 ET | 839 | 20.64 |
| 02:44 ET | 5214 | 20.65 |
| 02:45 ET | 3633 | 20.625 |
| 02:47 ET | 2419 | 20.63 |
| 02:49 ET | 1523 | 20.62 |
| 02:51 ET | 1214 | 20.61 |
| 02:54 ET | 2181 | 20.595 |
| 02:56 ET | 1489 | 20.585 |
| 02:58 ET | 4476 | 20.615 |
| 03:00 ET | 2286 | 20.62 |
| 03:02 ET | 2564 | 20.67 |
| 03:03 ET | 4337 | 20.64 |
| 03:05 ET | 700 | 20.6 |
| 03:07 ET | 3229 | 20.59 |
| 03:09 ET | 889 | 20.57 |
| 03:12 ET | 4009 | 20.57 |
| 03:14 ET | 3997 | 20.61 |
| 03:16 ET | 4649 | 20.66 |
| 03:18 ET | 4410 | 20.68 |
| 03:20 ET | 3826 | 20.68 |
| 03:21 ET | 6645 | 20.71 |
| 03:23 ET | 5391 | 20.72 |
| 03:25 ET | 14663 | 20.605 |
| 03:27 ET | 5344 | 20.6 |
| 03:30 ET | 4244 | 20.62 |
| 03:32 ET | 3073 | 20.59 |
| 03:34 ET | 5069 | 20.62 |
| 03:36 ET | 2471 | 20.61 |
| 03:38 ET | 11449 | 20.72 |
| 03:39 ET | 12331 | 20.75 |
| 03:41 ET | 6214 | 20.77 |
| 03:43 ET | 8757 | 20.74 |
| 03:45 ET | 4949 | 20.74 |
| 03:48 ET | 5068 | 20.74 |
| 03:50 ET | 6446 | 20.73 |
| 03:52 ET | 12627 | 20.75 |
| 03:54 ET | 11682 | 20.77 |
| 03:56 ET | 17101 | 20.685 |
| 03:57 ET | 22664 | 20.71 |
| 03:59 ET | 27405 | 20.7 |
Jun 9, 2024
SHAREHOLDER ALERT: Pomerantz Law Firm Investigates Claims On Behalf of Investors of Grocery Outlet Holding Corp. - GO, from 12:13PM ET on Sunday Jun 09, 2024 by Dow Jones
12:13PM ET on Sunday Jun 09, 2024 by Dow Jones
Jun 7, 2024
KKR, CrowdStrike Holdings and GoDaddy Set to Join S&P 500; Others to Join S&P MidCap 400 and S&P SmallCap 600, from 6:09PM ET on Friday Jun 07, 2024 by Dow Jones
6:09PM ET on Friday Jun 07, 2024 by Dow JonesSHAREHOLDER ALERT: Pomerantz Law Firm Investigates Claims On Behalf of Investors of Grocery Outlet Holding Corp. - GO, from 1:59PM ET on Friday Jun 07, 2024 by Dow Jones
1:59PM ET on Friday Jun 07, 2024 by Dow Jones
Jun 5, 2024
SHAREHOLDER ALERT: Pomerantz Law Firm Investigates Claims On Behalf of Investors of Grocery Outlet Holding Corp. - GO, from 4:26PM ET on Wednesday Jun 05, 2024 by Dow Jones
4:26PM ET on Wednesday Jun 05, 2024 by Dow Jones
Jun 3, 2024
SHAREHOLDER ALERT: Pomerantz Law Firm Investigates Claims On Behalf of Investors of Grocery Outlet Holding Corp. - GO, from 5:02PM ET on Monday Jun 03, 2024 by Dow Jones
5:02PM ET on Monday Jun 03, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Grocery Outlet Holding Corp | 2.1B | 32.3x | +33.59% |
Weis Markets Inc | 1.7B | 16.7x | +10.37% |
Chefs' Warehouse Inc | 1.5B | 48.0x | +4.60% |
Fomento Economico Mexicano SAB de CV | 34.9B | 25.5x | +10.16% |
Ingles Markets Inc | 1.4B | 7.4x | +30.21% |
Sendas Distribuidora SA | 3.0B | 22.8x | --- |
Company Information
Grocery Outlet Holding Corp. is a retailer of name-brand consumables and fresh products sold through a network of independently operated stores. The Company operates over 470 stores in California, Washington, Oregon, Pennsylvania, Idaho, Nevada, Maryland, New Jersey and Ohio. Its product offering includes staples, across grocery, refrigerated and frozen foods, beer and wine, fresh meat and seafood, and health and beauty care, others. It distributes inventory through eight primary distribution centers, three of which it operates and five of which are operated by third parties. It has an in-house transportation fleet, as well as transportation partner relationships. It also owns United Grocery Outlet, a closeout grocery retailer with over 40 stores in Tennessee, North Carolina, Georgia, Alabama, Kentucky, and Virginia. It is focused on centralized marketing efforts primarily on digital ads, emailed WOW! Alerts, social media and radio commercials, and in-store and outdoor signage.
Contact Information
- Headquarters
- 5650 Hollis StEMERYVILLE, CA, United States 94608-2597
- Phone
- 510-845-1999
- Fax
- 302-798-5841
Executives
- Chairman of the Board
- Eric Lindberg
- President, Chief Executive Officer, Director
- Robert Sheedy
- Interim Chief Financial Officer, Senior Vice President - Accounting
- Lindsay Gray
- Executive Vice President, Chief Operations Officer
- Ramesh Chikkala
- Chief Human Resource Officer, Executive Vice President
- Andrea Bortner
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $2.1B |
|---|---|
Revenue (TTM) | $4.0B |
Shares Outstanding | 99.9M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 0.09 |
EPS | $0.64 |
Book Value | $12.29 |
P/E Ratio | 32.3x |
Price/Sales (TTM) | 0.5 |
Price/Cash Flow (TTM) | 13.1x |
Operating Margin | 2.31% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
