Grocery Outlet

GO
🏛️ usa →
16.09
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 18.63 19.01 18.60 18.64 18.2K
09:32 18.64 18.64 18.51 18.51 0.4K
09:33 18.75 18.77 18.68 18.76 1.2K
09:34 18.72 18.75 18.60 18.62 8.2K
09:35 18.62 18.63 18.62 18.63 0.9K
09:36 18.59 18.66 18.59 18.64 1.0K
09:37 18.65 18.65 18.62 18.62 1.3K
09:38 18.62 18.69 18.62 18.69 0.7K
09:39 18.68 18.68 18.68 18.68 0.9K
09:40 18.68 18.68 18.67 18.67 3.2K
09:41 18.68 18.86 18.68 18.86 6.2K
09:42 18.92 18.93 18.86 18.86 4.7K
09:43 18.86 18.93 18.85 18.93 7.9K
09:44 18.93 19.09 18.93 19.09 13.2K
09:45 19.08 19.18 19.08 19.16 6.0K
09:46 19.19 19.19 19.12 19.12 13.0K
09:47 19.12 19.14 19.12 19.14 1.8K
09:48 19.14 19.14 19.05 19.05 3.3K
09:49 19.05 19.12 19.05 19.10 5.7K
09:50 19.10 19.10 19.07 19.07 5.7K
09:51 19.07 19.07 19.03 19.03 1.5K
09:52 19.01 19.04 19.01 19.04 6.9K
09:53 19.04 19.12 19.04 19.12 4.4K
09:54 19.14 19.15 19.12 19.15 7.4K
09:55 19.12 19.12 19.12 19.12 2.5K
09:56 19.12 19.12 19.04 19.04 3.1K
09:57 19.04 19.04 19.00 19.02 2.7K
09:58 19.02 19.02 19.02 19.02 1.9K
09:59 19.03 19.05 19.02 19.05 4.3K
10:00 19.03 19.04 19.02 19.04 2.6K
10:01 19.03 19.03 18.96 18.96 5.6K
10:02 18.99 19.01 18.99 18.99 12.4K
10:03 19.00 19.11 19.00 19.08 10.1K
10:04 19.06 19.06 19.05 19.05 0.9K
10:05 19.03 19.05 19.02 19.04 3.0K
10:06 19.05 19.05 18.98 18.98 2.8K
10:07 18.98 18.98 18.95 18.95 1.3K
10:08 18.94 18.95 18.94 18.95 2.2K
10:09 18.98 18.98 18.97 18.98 3.4K
10:10 18.98 18.98 18.96 18.96 4.7K
10:11 18.95 18.95 18.92 18.93 1.3K
10:12 18.93 18.97 18.93 18.96 6.2K
10:13 18.96 18.97 18.94 18.94 2.1K
10:14 18.94 18.94 18.92 18.92 4.1K
10:15 18.92 18.92 18.88 18.88 4.0K
10:16 18.88 18.90 18.88 18.90 2.5K
10:17 18.90 18.93 18.90 18.93 3.5K
10:18 18.92 18.96 18.92 18.93 3.5K
10:19 18.92 18.96 18.91 18.96 3.7K
10:20 18.96 19.01 18.96 19.01 5.5K
10:21 19.02 19.08 19.02 19.07 6.4K
10:22 19.07 19.07 19.01 19.01 3.6K
10:23 19.03 19.03 19.00 19.02 2.6K
10:24 19.03 19.11 19.03 19.11 9.1K
10:25 19.15 19.15 19.12 19.12 7.6K
10:26 19.10 19.14 19.10 19.10 6.2K
10:27 19.10 19.10 19.09 19.09 2.6K
10:28 19.08 19.11 19.08 19.11 3.4K
10:29 19.11 19.11 19.09 19.09 2.8K
10:30 19.05 19.06 19.01 19.04 8.3K
10:31 19.06 19.08 19.00 19.00 7.0K
10:32 19.00 19.04 19.00 19.04 1.9K
10:33 19.04 19.06 19.04 19.06 3.5K
10:34 19.07 19.09 19.04 19.04 5.6K
10:35 19.04 19.05 19.04 19.04 1.3K
10:36 19.04 19.04 19.00 19.00 10.8K
10:37 19.00 19.00 19.00 19.00 1.1K
10:38 19.01 19.01 19.01 19.01 3.7K
10:39 19.00 19.01 19.00 19.01 2.5K
10:40 19.01 19.01 19.00 19.00 8.2K
10:41 19.01 19.01 19.00 19.00 9.1K
10:42 19.01 19.03 19.00 19.02 7.7K
10:43 19.02 19.08 19.02 19.08 3.6K
10:44 19.08 19.08 19.08 19.08 1.0K
10:45 19.06 19.08 19.06 19.08 6.4K
10:46 19.08 19.09 19.08 19.08 5.7K
10:47 19.09 19.09 19.09 19.09 2.6K
10:48 19.12 19.12 19.05 19.05 16.0K
10:49 19.05 19.05 19.04 19.04 3.2K
10:50 19.03 19.03 19.03 19.03 4.4K
10:51 19.01 19.01 19.00 19.01 3.3K
10:52 19.03 19.06 19.03 19.06 2.5K
10:53 19.07 19.09 19.07 19.09 7.5K
10:54 19.07 19.08 19.07 19.08 3.2K
10:55 19.08 19.08 19.05 19.07 2.4K
10:56 19.07 19.07 19.07 19.07 1.2K
10:57 19.07 19.10 19.07 19.10 2.7K
10:58 19.10 19.10 19.10 19.10 2.0K
10:59 19.10 19.13 19.10 19.13 4.6K
11:00 19.12 19.12 19.10 19.11 5.6K
11:01 19.11 19.17 19.11 19.16 5.4K
11:02 19.16 19.16 19.16 19.16 2.6K
11:03 19.16 19.21 19.16 19.21 9.5K
11:04 19.21 19.22 19.19 19.19 7.6K
11:05 19.19 19.20 19.19 19.20 2.2K
11:06 19.20 19.20 19.20 19.20 3.1K
11:07 19.20 19.20 19.18 19.18 4.1K
11:08 19.17 19.18 19.17 19.18 3.0K
11:09 19.17 19.17 19.15 19.15 3.5K
11:10 19.15 19.15 19.14 19.14 3.6K
11:11 19.15 19.15 19.11 19.12 6.1K
11:12 19.15 19.15 19.14 19.15 6.7K
11:13 19.15 19.16 19.15 19.16 2.5K
11:14 19.16 19.19 19.15 19.19 5.6K
11:15 19.20 19.22 19.19 19.22 6.9K
11:16 19.21 19.21 19.21 19.21 2.0K
11:17 19.21 19.22 19.21 19.21 1.6K
11:18 19.21 19.21 19.21 19.21 4.8K
11:19 19.21 19.22 19.21 19.21 2.3K
11:20 19.21 19.21 19.19 19.20 4.3K
11:21 19.20 19.21 19.16 19.16 4.3K
11:22 19.16 19.16 19.12 19.12 3.2K
11:23 19.13 19.13 19.13 19.13 1.3K
11:24 19.11 19.11 19.10 19.10 3.3K
11:25 19.11 19.11 19.10 19.11 7.2K
11:26 19.11 19.12 19.11 19.12 1.0K
11:27 19.12 19.15 19.12 19.15 4.3K
11:28 19.15 19.15 19.14 19.14 1.4K
11:29 19.15 19.16 19.14 19.16 4.4K
11:30 19.16 19.16 19.16 19.16 1.5K
11:31 19.16 19.16 19.14 19.14 3.4K
11:32 19.13 19.13 19.13 19.13 13.5K
11:33 19.13 19.14 19.13 19.13 2.6K
11:34 19.13 19.16 19.13 19.16 4.6K
11:35 19.16 19.16 19.15 19.15 2.0K
11:36 19.15 19.16 19.15 19.16 1.9K
11:37 19.16 19.16 19.16 19.16 1.3K
11:38 19.15 19.15 19.10 19.13 15.0K
11:39 19.13 19.13 19.12 19.13 1.0K
11:40 19.13 19.13 19.12 19.13 2.9K
11:41 19.12 19.13 19.12 19.13 20.2K
11:42 19.13 19.16 19.13 19.16 3.5K
11:43 19.19 19.22 19.19 19.22 9.2K
11:44 19.22 19.26 19.22 19.25 4.9K
11:45 19.25 19.25 19.23 19.23 2.5K
11:46 19.23 19.24 19.22 19.24 4.0K
11:47 19.24 19.24 19.21 19.21 6.3K
11:48 19.20 19.21 19.20 19.21 1.1K
11:49 19.22 19.24 19.21 19.21 4.0K
11:50 19.21 19.25 19.21 19.25 6.5K
11:51 19.25 19.26 19.25 19.26 3.3K
11:52 19.26 19.26 19.26 19.26 0.8K
11:53 19.27 19.29 19.27 19.28 10.6K
11:54 19.28 19.28 19.27 19.27 3.0K
11:55 19.27 19.28 19.25 19.25 6.9K
11:56 19.24 19.26 19.24 19.26 3.9K
11:57 19.27 19.27 19.26 19.26 1.4K
11:58 19.25 19.25 19.24 19.24 2.4K
11:59 19.22 19.23 19.22 19.23 8.3K
12:00 19.23 19.23 19.21 19.21 2.5K
12:01 19.21 19.24 19.21 19.24 2.5K
12:02 19.25 19.29 19.25 19.29 5.5K
12:03 19.29 19.29 19.29 19.29 2.0K
12:04 19.28 19.29 19.28 19.29 6.5K
12:05 19.29 19.30 19.29 19.30 1.2K
12:06 19.30 19.32 19.30 19.32 5.7K
12:07 19.32 19.35 19.32 19.32 7.1K
12:08 19.32 19.32 19.32 19.32 1.3K
12:09 19.31 19.31 19.27 19.27 6.3K
12:10 19.28 19.28 19.27 19.27 1.6K
12:11 19.27 19.30 19.27 19.30 3.9K
12:12 19.29 19.29 19.28 19.28 3.2K
12:13 19.28 19.29 19.27 19.29 4.7K
12:14 19.29 19.29 19.25 19.25 3.7K
12:15 19.25 19.25 19.23 19.23 1.1K
12:16 19.23 19.27 19.23 19.25 6.9K
12:17 19.25 19.25 19.25 19.25 0.8K
12:18 19.25 19.25 19.24 19.24 4.4K
12:19 19.25 19.26 19.25 19.26 3.1K
12:20 19.26 19.26 19.24 19.24 4.0K
12:21 19.24 19.24 19.22 19.22 2.1K
12:22 19.22 19.22 19.22 19.22 0.8K
12:23 19.25 19.25 19.23 19.25 3.8K
12:24 19.25 19.29 19.25 19.29 3.5K
12:25 19.29 19.29 19.29 19.29 1.0K
12:26 19.29 19.29 19.29 19.29 1.2K
12:27 19.28 19.32 19.28 19.30 8.5K
12:28 19.29 19.29 19.26 19.26 6.5K
12:29 19.28 19.29 19.28 19.29 2.5K
12:30 19.30 19.32 19.30 19.32 3.2K
12:31 19.32 19.32 19.31 19.31 3.4K
12:32 19.31 19.31 19.28 19.29 5.0K
12:33 19.29 19.29 19.28 19.28 6.8K
12:34 19.30 19.31 19.30 19.31 3.4K
12:35 19.31 19.32 19.31 19.32 1.0K
12:36 19.32 19.32 19.30 19.30 3.5K
12:37 19.30 19.30 19.30 19.30 1.5K
12:38 19.31 19.34 19.31 19.33 3.8K
12:39 19.33 19.34 19.33 19.34 0.7K
12:40 19.33 19.33 19.32 19.33 7.6K
12:41 19.32 19.32 19.32 19.32 3.5K
12:42 19.32 19.32 19.30 19.30 1.4K
12:43 19.31 19.31 19.31 19.31 2.0K
12:44 19.31 19.31 19.30 19.30 3.2K
12:45 19.30 19.31 19.30 19.31 2.9K
12:46 19.31 19.31 19.30 19.30 6.8K
12:47 19.30 19.30 19.30 19.30 0.6K
12:48 19.30 19.30 19.30 19.30 2.3K
12:49 19.29 19.29 19.28 19.29 2.6K
12:50 19.29 19.29 19.28 19.28 3.0K
12:51 19.28 19.28 19.27 19.28 0.5K
12:52 19.28 19.28 19.27 19.28 5.7K
12:53 19.29 19.29 19.20 19.20 8.5K
12:54 19.20 19.21 19.20 19.21 0.6K
12:55 19.21 19.22 19.21 19.22 9.4K
12:56 19.22 19.22 19.22 19.22 2.9K
12:57 19.22 19.22 19.18 19.18 2.3K
12:58 19.19 19.19 19.18 19.19 3.1K
12:59 19.18 19.19 19.18 19.19 3.5K
13:00 19.19 19.19 19.18 19.18 1.2K
13:01 19.18 19.18 19.16 19.16 4.4K
13:02 19.15 19.16 19.14 19.16 3.7K
13:03 19.15 19.17 19.15 19.17 5.4K
13:04 19.17 19.17 19.16 19.16 1.1K
13:05 19.16 19.17 19.16 19.16 9.1K
13:06 19.16 19.16 19.14 19.14 3.7K
13:07 19.13 19.13 19.12 19.12 3.2K
13:08 19.12 19.13 19.12 19.13 5.4K
13:09 19.13 19.13 19.12 19.12 2.8K
13:10 19.12 19.12 19.11 19.11 3.6K
13:11 19.10 19.14 19.10 19.14 6.2K
13:12 19.14 19.14 19.14 19.14 1.6K
13:13 19.14 19.15 19.14 19.15 0.8K
13:14 19.15 19.15 19.15 19.15 1.2K
13:15 19.15 19.16 19.15 19.16 2.6K
13:16 19.16 19.17 19.16 19.17 1.8K
13:17 19.17 19.17 19.17 19.17 1.3K
13:18 19.17 19.26 19.17 19.26 10.2K
13:19 19.30 19.30 19.28 19.28 5.5K
13:20 19.28 19.28 19.26 19.27 3.2K
13:21 19.27 19.31 19.27 19.30 5.3K
13:22 19.30 19.30 19.30 19.30 1.0K
13:23 19.30 19.32 19.30 19.30 8.4K
13:24 19.34 19.34 19.33 19.33 8.7K
13:25 19.33 19.34 19.33 19.33 0.9K
13:26 19.33 19.33 19.31 19.31 9.0K
13:27 19.31 19.32 19.31 19.32 4.2K
13:28 19.31 19.31 19.30 19.31 3.4K
13:29 19.31 19.31 19.30 19.30 3.6K
13:30 19.29 19.32 19.29 19.32 5.8K
13:31 19.31 19.32 19.31 19.32 4.2K
13:32 19.31 19.33 19.31 19.33 5.3K
13:33 19.33 19.34 19.33 19.34 0.9K
13:34 19.36 19.36 19.35 19.35 5.7K
13:35 19.35 19.35 19.35 19.35 0.5K
13:36 19.35 19.36 19.34 19.36 3.7K
13:37 19.36 19.36 19.34 19.36 8.8K
13:38 19.36 19.38 19.36 19.36 3.8K
13:39 19.36 19.36 19.36 19.36 0.7K
13:40 19.36 19.36 19.36 19.36 1.2K
13:41 19.36 19.36 19.36 19.36 1.9K
13:42 19.36 19.40 19.36 19.40 9.7K
13:43 19.40 19.41 19.40 19.41 1.5K
13:44 19.40 19.41 19.40 19.41 4.1K
13:45 19.43 19.45 19.42 19.45 8.9K
13:46 19.42 19.43 19.42 19.42 3.5K
13:47 19.43 19.44 19.43 19.43 7.6K
13:48 19.43 19.44 19.43 19.44 2.2K
13:49 19.43 19.43 19.41 19.42 3.1K
13:50 19.42 19.43 19.42 19.43 1.1K
13:51 19.41 19.42 19.41 19.42 6.7K
13:52 19.42 19.42 19.36 19.36 3.8K
13:53 19.37 19.38 19.37 19.38 2.4K
13:54 19.38 19.38 19.38 19.38 1.2K
13:55 19.38 19.39 19.38 19.39 4.0K
13:56 19.40 19.40 19.38 19.38 4.4K
13:57 19.38 19.39 19.38 19.39 2.5K
13:58 19.39 19.40 19.39 19.40 3.7K
13:59 19.40 19.40 19.38 19.38 2.9K
14:00 19.38 19.38 19.36 19.37 1.3K
14:01 19.37 19.38 19.33 19.33 5.1K
14:02 19.32 19.33 19.32 19.33 2.8K
14:03 19.33 19.33 19.33 19.33 1.3K
14:04 19.33 19.33 19.32 19.32 2.3K
14:05 19.32 19.33 19.32 19.33 3.9K
14:06 19.33 19.33 19.33 19.33 0.9K
14:07 19.33 19.33 19.33 19.33 1.1K
14:08 19.34 19.34 19.34 19.34 2.6K
14:09 19.34 19.38 19.34 19.38 14.5K
14:10 19.38 19.38 19.37 19.37 2.1K
14:11 19.37 19.37 19.37 19.37 0.8K
14:12 19.36 19.36 19.33 19.34 5.7K
14:13 19.33 19.34 19.33 19.34 5.1K
14:14 19.34 19.34 19.34 19.34 1.7K
14:15 19.34 19.34 19.34 19.34 0.6K
14:16 19.34 19.34 19.34 19.34 2.3K
14:17 19.36 19.36 19.36 19.36 3.0K
14:18 19.36 19.36 19.36 19.36 0.6K
14:19 19.36 19.36 19.33 19.33 9.3K
14:20 19.33 19.33 19.32 19.32 2.8K
14:21 19.32 19.35 19.32 19.35 6.0K
14:22 19.35 19.35 19.35 19.35 4.0K
14:23 19.35 19.35 19.35 19.35 0.9K
14:24 19.36 19.37 19.35 19.35 10.1K
14:25 19.35 19.35 19.34 19.34 0.6K
14:26 19.34 19.39 19.34 19.39 4.8K
14:27 19.39 19.39 19.34 19.34 12.3K
14:28 19.34 19.35 19.34 19.34 4.5K
14:29 19.34 19.36 19.34 19.36 2.6K
14:30 19.36 19.36 19.36 19.36 1.3K
14:31 19.35 19.36 19.34 19.34 8.4K
14:32 19.34 19.34 19.31 19.32 1.5K
14:33 19.32 19.32 19.27 19.28 5.2K
14:34 19.28 19.28 19.28 19.28 3.6K
14:35 19.28 19.28 19.28 19.28 1.3K
14:36 19.28 19.28 19.28 19.28 0.7K
14:37 19.27 19.27 19.26 19.26 4.4K
14:38 19.25 19.25 19.22 19.22 4.7K
14:39 19.22 19.22 19.21 19.21 2.0K
14:40 19.21 19.21 19.19 19.19 2.8K
14:41 19.19 19.22 19.19 19.22 10.2K
14:42 19.22 19.22 19.17 19.18 5.0K
14:43 19.18 19.18 19.16 19.16 1.9K
14:44 19.15 19.15 19.14 19.15 16.1K
14:45 19.15 19.15 19.15 19.15 6.5K
14:46 19.15 19.15 19.14 19.14 4.5K
14:47 19.14 19.16 19.14 19.15 6.9K
14:48 19.15 19.15 19.14 19.14 4.4K
14:49 19.14 19.14 19.13 19.13 1.2K
14:50 19.14 19.17 19.14 19.17 6.1K
14:51 19.17 19.17 19.17 19.17 5.9K
14:52 19.17 19.17 19.16 19.17 8.5K
14:53 19.17 19.17 19.17 19.17 3.3K
14:54 19.15 19.15 19.14 19.14 11.7K
14:55 19.12 19.13 19.12 19.13 4.0K
14:56 19.12 19.12 19.11 19.11 5.9K
14:57 19.10 19.12 19.10 19.12 27.0K
14:58 19.12 19.17 19.10 19.10 14.3K
14:59 19.10 19.13 19.10 19.13 4.0K
15:00 19.13 19.13 19.12 19.12 4.1K
15:01 19.12 19.12 19.11 19.11 10.3K
15:02 19.11 19.12 19.11 19.12 5.4K
15:03 19.12 19.12 19.11 19.12 11.1K
15:04 19.12 19.12 19.11 19.12 2.4K
15:05 19.11 19.12 19.09 19.09 39.8K
15:06 19.09 19.14 19.09 19.12 7.9K
15:07 19.13 19.14 19.13 19.14 3.1K
15:08 19.14 19.14 19.14 19.14 4.8K
15:09 19.10 19.11 19.10 19.10 1.6K
15:10 19.10 19.12 19.10 19.12 9.7K
15:11 19.12 19.12 19.11 19.11 3.1K
15:12 19.11 19.11 19.10 19.10 9.3K
15:13 19.10 19.10 19.10 19.10 1.8K
15:14 19.10 19.11 19.10 19.10 3.1K
15:15 19.11 19.11 19.10 19.10 14.5K
15:16 19.05 19.05 19.03 19.03 8.4K
15:17 19.03 19.03 19.01 19.01 3.4K
15:18 19.02 19.04 19.02 19.04 13.0K
15:19 19.05 19.08 19.05 19.07 6.4K
15:20 19.07 19.08 19.07 19.07 3.4K
15:21 19.08 19.11 19.08 19.11 4.4K
15:22 19.11 19.13 19.11 19.13 6.8K
15:23 19.14 19.18 19.14 19.18 3.8K
15:24 19.18 19.18 19.17 19.17 5.1K
15:25 19.17 19.17 19.13 19.13 5.3K
15:26 19.14 19.14 19.13 19.13 8.1K
15:27 19.13 19.13 19.11 19.12 2.5K
15:28 19.12 19.14 19.12 19.14 5.2K
15:29 19.14 19.15 19.12 19.12 7.9K
15:30 19.13 19.13 19.12 19.12 2.7K
15:31 19.13 19.13 19.13 19.13 2.1K
15:32 19.11 19.14 19.11 19.14 17.8K
15:33 19.13 19.14 19.13 19.14 3.6K
15:34 19.14 19.14 19.13 19.13 3.3K
15:35 19.13 19.13 19.12 19.13 10.9K
15:36 19.13 19.13 19.12 19.13 6.2K
15:37 19.13 19.13 19.12 19.12 4.2K
15:38 19.12 19.12 19.11 19.12 19.4K
15:39 19.12 19.14 19.11 19.14 11.2K
15:40 19.14 19.14 19.12 19.12 5.1K
15:41 19.12 19.12 19.12 19.12 2.4K
15:42 19.13 19.13 19.10 19.10 16.6K
15:43 19.05 19.05 19.01 19.01 14.5K
15:44 19.01 19.01 18.96 18.96 21.5K
15:45 18.96 19.01 18.96 19.01 39.0K
15:46 19.01 19.02 19.00 19.02 20.0K
15:47 19.02 19.04 19.00 19.04 24.5K
15:48 19.04 19.08 19.03 19.07 33.2K
15:49 19.07 19.07 19.06 19.06 12.3K
15:50 19.07 19.07 19.06 19.07 5.6K
15:51 19.06 19.06 19.05 19.06 53.9K
15:52 19.06 19.06 19.05 19.05 45.1K
15:53 19.04 19.08 19.04 19.08 29.8K
15:54 19.09 19.12 19.08 19.10 31.2K
15:55 19.11 19.11 19.05 19.07 48.5K
15:56 19.10 19.12 19.09 19.09 58.0K
15:57 19.10 19.10 19.08 19.08 33.0K
15:58 19.10 19.10 19.08 19.08 46.7K
15:59 19.08 19.08 19.05 19.06 68.9K
16:00 19.06 19.50 19.06 19.07 470.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available