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 18.64 18.64 18.52 18.64 12.4K
09:32 18.72 18.72 18.67 18.67 0.8K
09:33 18.72 18.75 18.67 18.75 1.7K
09:34 18.74 18.74 18.74 18.74 0.5K
09:35 18.74 18.76 18.74 18.76 0.2K
09:36 18.80 18.89 18.80 18.88 3.8K
09:37 18.88 18.90 18.88 18.89 3.0K
09:38 18.89 18.90 18.88 18.89 3.0K
09:39 19.00 19.06 19.00 19.03 4.8K
09:40 19.05 19.05 19.03 19.03 3.5K
09:41 19.01 19.05 19.01 19.05 2.0K
09:42 19.05 19.05 18.98 18.98 3.7K
09:43 18.97 18.98 18.97 18.98 1.4K
09:44 18.99 18.99 18.99 18.99 1.6K
09:45 18.96 18.96 18.92 18.92 2.5K
09:46 18.92 18.94 18.91 18.94 1.9K
09:47 18.94 18.94 18.91 18.92 1.3K
09:48 18.93 18.96 18.93 18.96 2.8K
09:49 18.96 18.96 18.89 18.89 6.7K
09:50 18.86 18.86 18.84 18.86 1.6K
09:51 18.86 18.86 18.86 18.86 1.8K
09:52 18.86 18.86 18.86 18.86 1.2K
09:53 18.83 18.85 18.81 18.81 3.2K
09:54 18.82 18.82 18.80 18.82 1.5K
09:55 18.82 18.88 18.82 18.88 5.3K
09:56 18.88 18.88 18.87 18.88 0.9K
09:57 18.88 18.88 18.82 18.84 3.0K
09:58 18.83 18.83 18.83 18.83 0.6K
09:59 18.83 18.87 18.82 18.87 6.7K
10:00 18.87 18.87 18.87 18.87 0.5K
10:01 18.87 18.87 18.81 18.82 6.2K
10:02 18.82 18.84 18.82 18.83 4.0K
10:03 18.84 18.84 18.81 18.83 4.2K
10:04 18.83 18.83 18.82 18.82 2.5K
10:05 18.82 18.90 18.82 18.90 8.5K
10:06 18.90 18.95 18.90 18.95 1.2K
10:07 18.96 18.96 18.93 18.93 3.1K
10:08 18.91 18.92 18.91 18.92 3.8K
10:09 18.92 18.93 18.92 18.92 1.2K
10:10 18.92 18.92 18.92 18.92 2.1K
10:11 18.92 18.93 18.92 18.93 3.0K
10:12 18.90 18.90 18.87 18.87 2.4K
10:13 18.87 18.87 18.87 18.87 1.3K
10:14 18.87 18.88 18.87 18.88 2.4K
10:15 18.88 18.88 18.83 18.83 4.1K
10:16 18.84 18.84 18.83 18.83 2.0K
10:17 18.82 18.87 18.82 18.85 5.9K
10:18 18.84 18.86 18.84 18.86 2.4K
10:19 18.85 18.88 18.85 18.88 2.0K
10:20 18.86 18.87 18.86 18.87 2.1K
10:21 18.87 18.87 18.87 18.87 1.1K
10:22 18.87 18.87 18.87 18.87 1.8K
10:23 18.87 18.87 18.84 18.84 2.2K
10:24 18.91 18.92 18.91 18.92 5.2K
10:25 18.92 18.92 18.91 18.91 4.3K
10:26 18.88 18.89 18.88 18.89 1.0K
10:27 18.89 18.89 18.89 18.89 0.6K
10:28 18.89 18.89 18.87 18.87 1.7K
10:29 18.89 18.89 18.83 18.83 7.1K
10:30 18.83 18.87 18.83 18.87 5.4K
10:31 18.87 18.91 18.87 18.91 1.9K
10:32 18.91 18.91 18.91 18.91 0.7K
10:33 18.91 18.91 18.91 18.91 2.2K
10:34 18.91 18.91 18.90 18.90 1.3K
10:35 18.90 18.92 18.90 18.90 6.5K
10:36 18.91 18.93 18.91 18.93 1.9K
10:37 18.93 18.98 18.93 18.98 3.1K
10:38 18.98 18.99 18.98 18.99 2.1K
10:39 18.99 19.00 18.99 19.00 2.1K
10:40 18.99 18.99 18.98 18.98 3.8K
10:41 19.01 19.04 19.00 19.00 8.5K
10:42 18.99 19.00 18.99 18.99 1.5K
10:43 19.00 19.00 18.98 18.99 2.5K
10:44 18.99 18.99 18.99 18.99 0.9K
10:45 18.98 18.98 18.95 18.96 3.5K
10:46 18.97 18.97 18.97 18.97 2.5K
10:47 18.95 18.96 18.94 18.94 1.2K
10:48 18.95 18.96 18.95 18.96 2.4K
10:49 18.96 18.96 18.95 18.96 1.8K
10:50 18.95 18.95 18.95 18.95 2.9K
10:51 18.95 18.97 18.95 18.97 3.2K
10:52 18.96 19.00 18.96 19.00 3.1K
10:53 19.00 19.01 18.99 18.99 3.5K
10:54 19.00 19.01 18.98 18.98 4.4K
10:55 18.98 18.99 18.98 18.99 2.2K
10:56 18.99 18.99 18.99 18.99 1.7K
10:57 18.99 19.01 18.99 19.01 4.3K
10:58 19.01 19.07 19.01 19.07 3.0K
10:59 19.07 19.07 19.06 19.06 2.0K
11:00 19.08 19.09 19.08 19.09 3.7K
11:01 19.09 19.13 19.09 19.13 7.5K
11:02 19.13 19.13 19.10 19.11 3.7K
11:03 19.10 19.10 19.10 19.10 1.2K
11:04 19.10 19.13 19.10 19.13 6.1K
11:05 19.14 19.18 19.14 19.18 8.5K
11:06 19.19 19.19 19.19 19.19 6.7K
11:07 19.19 19.19 19.18 19.18 2.7K
11:08 19.18 19.20 19.18 19.19 5.7K
11:09 19.18 19.18 19.16 19.16 4.9K
11:10 19.16 19.16 19.16 19.16 1.3K
11:11 19.17 19.17 19.16 19.16 5.4K
11:12 19.16 19.17 19.16 19.17 0.8K
11:13 19.17 19.19 19.16 19.19 16.0K
11:14 19.20 19.21 19.20 19.21 4.6K
11:15 19.20 19.20 19.20 19.20 1.8K
11:16 19.20 19.24 19.20 19.23 6.5K
11:17 19.23 19.23 19.22 19.22 1.2K
11:18 19.22 19.22 19.22 19.22 2.4K
11:19 19.22 19.27 19.22 19.26 5.5K
11:20 19.26 19.29 19.26 19.29 6.2K
11:21 19.30 19.37 19.30 19.36 13.5K
11:22 19.35 19.39 19.35 19.35 16.5K
11:23 19.36 19.42 19.36 19.42 15.3K
11:24 19.44 19.44 19.43 19.44 5.2K
11:25 19.44 19.46 19.44 19.46 3.0K
11:26 19.46 19.46 19.41 19.41 4.1K
11:27 19.42 19.42 19.36 19.37 5.6K
11:28 19.37 19.38 19.37 19.38 8.2K
11:29 19.38 19.38 19.38 19.38 1.3K
11:30 19.38 19.39 19.38 19.38 1.7K
11:31 19.38 19.39 19.37 19.39 2.0K
11:32 19.39 19.40 19.39 19.39 5.1K
11:33 19.39 19.40 19.39 19.40 1.7K
11:34 19.37 19.38 19.37 19.37 3.2K
11:35 19.37 19.39 19.37 19.38 3.1K
11:36 19.38 19.38 19.38 19.38 3.1K
11:37 19.38 19.39 19.38 19.39 3.9K
11:38 19.35 19.36 19.35 19.36 3.7K
11:39 19.36 19.37 19.36 19.37 3.1K
11:40 19.36 19.36 19.36 19.36 2.0K
11:41 19.36 19.36 19.35 19.35 3.3K
11:42 19.35 19.36 19.34 19.34 3.4K
11:43 19.34 19.38 19.34 19.38 5.5K
11:44 19.39 19.39 19.38 19.38 4.1K
11:45 19.38 19.39 19.38 19.39 1.1K
11:46 19.39 19.39 19.38 19.38 1.0K
11:47 19.38 19.40 19.38 19.40 5.5K
11:48 19.40 19.40 19.39 19.39 2.4K
11:49 19.39 19.39 19.39 19.39 1.5K
11:50 19.39 19.39 19.39 19.39 1.7K
11:51 19.39 19.42 19.39 19.40 19.4K
11:52 19.40 19.40 19.40 19.40 1.1K
11:53 19.34 19.36 19.34 19.35 10.2K
11:54 19.35 19.35 19.35 19.35 1.8K
11:55 19.35 19.35 19.35 19.35 1.9K
11:56 19.35 19.35 19.35 19.35 1.9K
11:57 19.32 19.33 19.32 19.33 7.6K
11:58 19.33 19.34 19.33 19.33 8.0K
11:59 19.33 19.33 19.33 19.33 3.6K
12:00 19.33 19.33 19.32 19.33 6.8K
12:01 19.33 19.34 19.31 19.31 2.7K
12:02 19.31 19.32 19.31 19.32 0.9K
12:03 19.32 19.34 19.31 19.32 5.2K
12:04 19.32 19.32 19.31 19.32 1.7K
12:05 19.32 19.32 19.32 19.32 2.1K
12:06 19.32 19.32 19.32 19.32 1.9K
12:07 19.32 19.32 19.32 19.32 1.8K
12:08 19.33 19.35 19.33 19.35 4.0K
12:09 19.35 19.36 19.35 19.35 3.0K
12:10 19.35 19.35 19.35 19.35 1.6K
12:11 19.36 19.37 19.36 19.37 3.3K
12:12 19.37 19.37 19.36 19.36 2.9K
12:13 19.36 19.36 19.36 19.36 1.5K
12:14 19.36 19.36 19.36 19.36 1.7K
12:15 19.36 19.36 19.35 19.35 2.1K
12:16 19.35 19.36 19.35 19.36 1.7K
12:17 19.36 19.37 19.36 19.37 7.2K
12:18 19.37 19.37 19.35 19.35 3.4K
12:19 19.35 19.35 19.35 19.35 0.8K
12:20 19.35 19.35 19.35 19.35 0.5K
12:21 19.35 19.35 19.35 19.35 1.9K
12:22 19.35 19.35 19.34 19.34 3.7K
12:23 19.34 19.36 19.34 19.36 3.6K
12:24 19.36 19.36 19.34 19.34 3.6K
12:25 19.34 19.34 19.34 19.34 1.1K
12:26 19.34 19.34 19.34 19.34 2.2K
12:27 19.34 19.34 19.33 19.33 1.4K
12:28 19.33 19.34 19.33 19.34 1.1K
12:29 19.34 19.34 19.33 19.33 2.8K
12:30 19.32 19.32 19.31 19.31 5.7K
12:31 19.31 19.31 19.29 19.29 7.0K
12:32 19.28 19.29 19.28 19.29 1.6K
12:33 19.27 19.27 19.26 19.27 3.5K
12:34 19.27 19.27 19.26 19.27 2.3K
12:35 19.27 19.27 19.26 19.27 2.0K
12:36 19.27 19.27 19.26 19.27 1.6K
12:37 19.27 19.27 19.26 19.26 2.1K
12:38 19.27 19.27 19.27 19.27 1.1K
12:39 19.27 19.27 19.27 19.27 1.7K
12:40 19.27 19.27 19.27 19.27 1.1K
12:41 19.27 19.27 19.26 19.26 7.2K
12:42 19.26 19.26 19.26 19.26 0.9K
12:43 19.26 19.26 19.25 19.25 3.0K
12:44 19.25 19.25 19.25 19.25 2.0K
12:45 19.26 19.26 19.26 19.26 3.5K
12:46 19.25 19.26 19.25 19.26 0.9K
12:47 19.25 19.25 19.24 19.24 3.0K
12:48 19.24 19.27 19.24 19.27 5.3K
12:49 19.28 19.28 19.27 19.27 1.1K
12:50 19.27 19.28 19.27 19.28 1.3K
12:51 19.28 19.28 19.28 19.28 1.6K
12:52 19.30 19.31 19.30 19.30 5.9K
12:53 19.30 19.30 19.30 19.30 1.7K
12:54 19.30 19.30 19.30 19.30 1.6K
12:55 19.30 19.31 19.30 19.30 3.6K
12:56 19.30 19.30 19.30 19.30 1.2K
12:57 19.31 19.31 19.31 19.31 1.8K
12:58 19.31 19.31 19.31 19.31 6.5K
12:59 19.31 19.32 19.31 19.32 2.6K
13:00 19.32 19.32 19.32 19.32 1.3K
13:01 19.31 19.32 19.31 19.32 1.3K
13:02 19.33 19.33 19.33 19.33 3.9K
13:03 19.33 19.34 19.33 19.34 4.5K
13:04 19.34 19.34 19.34 19.34 2.6K
13:05 19.33 19.34 19.33 19.34 1.6K
13:06 19.34 19.34 19.33 19.33 2.7K
13:07 19.32 19.33 19.32 19.32 2.1K
13:08 19.33 19.33 19.32 19.33 1.5K
13:09 19.32 19.33 19.32 19.33 1.3K
13:10 19.33 19.33 19.33 19.33 1.7K
13:11 19.34 19.35 19.34 19.35 7.5K
13:12 19.35 19.35 19.35 19.35 1.8K
13:13 19.35 19.35 19.34 19.34 4.8K
13:14 19.34 19.35 19.32 19.33 4.0K
13:15 19.33 19.36 19.33 19.36 3.6K
13:16 19.38 19.38 19.38 19.38 26.3K
13:17 19.38 19.39 19.37 19.38 1.1K
13:18 19.38 19.39 19.38 19.39 3.6K
13:19 19.39 19.41 19.39 19.40 10.3K
13:20 19.41 19.41 19.40 19.40 3.8K
13:21 19.40 19.41 19.40 19.41 9.9K
13:22 19.41 19.41 19.39 19.40 7.5K
13:23 19.40 19.42 19.40 19.42 5.7K
13:24 19.42 19.42 19.42 19.42 3.3K
13:25 19.42 19.43 19.40 19.40 14.6K
13:26 19.40 19.40 19.40 19.40 1.7K
13:27 19.39 19.39 19.38 19.38 3.2K
13:28 19.38 19.38 19.35 19.35 5.7K
13:29 19.36 19.36 19.36 19.36 3.4K
13:30 19.36 19.36 19.35 19.36 1.5K
13:31 19.36 19.36 19.36 19.36 1.7K
13:32 19.36 19.37 19.35 19.37 2.1K
13:33 19.37 19.38 19.37 19.37 4.6K
13:34 19.37 19.37 19.37 19.37 2.1K
13:35 19.37 19.37 19.37 19.37 1.7K
13:36 19.37 19.37 19.36 19.37 5.5K
13:37 19.37 19.37 19.36 19.37 2.0K
13:38 19.36 19.36 19.34 19.34 8.4K
13:39 19.34 19.35 19.34 19.34 2.3K
13:40 19.30 19.30 19.29 19.29 6.8K
13:41 19.30 19.32 19.30 19.32 8.8K
13:42 19.32 19.32 19.30 19.30 3.7K
13:43 19.30 19.33 19.30 19.33 2.9K
13:44 19.32 19.33 19.32 19.33 2.6K
13:45 19.33 19.33 19.33 19.33 1.6K
13:46 19.33 19.33 19.33 19.33 1.3K
13:47 19.32 19.33 19.32 19.33 1.7K
13:48 19.33 19.33 19.32 19.32 4.9K
13:49 19.32 19.32 19.31 19.32 1.7K
13:50 19.31 19.32 19.31 19.32 1.9K
13:51 19.32 19.32 19.32 19.32 2.7K
13:52 19.32 19.38 19.32 19.38 16.9K
13:53 19.38 19.40 19.38 19.40 8.4K
13:54 19.40 19.40 19.40 19.40 2.6K
13:55 19.41 19.43 19.41 19.43 10.7K
13:56 19.42 19.42 19.39 19.39 5.5K
13:57 19.40 19.40 19.40 19.40 1.5K
13:58 19.41 19.42 19.41 19.42 9.2K
13:59 19.40 19.40 19.38 19.38 5.5K
14:00 19.38 19.40 19.36 19.36 4.4K
14:01 19.37 19.37 19.36 19.36 2.5K
14:02 19.37 19.37 19.35 19.35 5.9K
14:03 19.35 19.35 19.35 19.35 2.0K
14:04 19.35 19.35 19.34 19.35 1.7K
14:05 19.35 19.36 19.35 19.35 3.1K
14:06 19.36 19.37 19.36 19.37 6.1K
14:07 19.37 19.40 19.37 19.39 13.7K
14:08 19.39 19.39 19.38 19.39 1.2K
14:09 19.39 19.39 19.39 19.39 1.2K
14:10 19.39 19.40 19.39 19.40 6.1K
14:11 19.40 19.44 19.40 19.44 5.2K
14:12 19.44 19.44 19.41 19.44 12.1K
14:13 19.46 19.47 19.44 19.44 16.3K
14:14 19.45 19.45 19.44 19.45 4.9K
14:15 19.45 19.45 19.45 19.45 5.6K
14:16 19.45 19.45 19.43 19.43 4.2K
14:17 19.43 19.44 19.42 19.44 3.9K
14:18 19.44 19.46 19.44 19.45 8.8K
14:19 19.45 19.46 19.45 19.46 1.7K
14:20 19.44 19.45 19.44 19.45 4.1K
14:21 19.45 19.49 19.45 19.49 6.3K
14:22 19.49 19.54 19.49 19.53 6.6K
14:23 19.53 19.54 19.53 19.54 1.6K
14:24 19.54 19.54 19.53 19.53 8.5K
14:25 19.52 19.52 19.52 19.52 2.2K
14:26 19.56 19.56 19.52 19.52 17.0K
14:27 19.52 19.54 19.52 19.54 3.1K
14:28 19.54 19.55 19.54 19.55 5.6K
14:29 19.55 19.58 19.55 19.58 5.3K
14:30 19.59 19.59 19.58 19.58 4.0K
14:31 19.57 19.64 19.57 19.64 16.4K
14:32 19.64 19.67 19.64 19.67 10.1K
14:33 19.67 19.67 19.65 19.65 4.0K
14:34 19.69 19.69 19.64 19.64 10.5K
14:35 19.64 19.64 19.64 19.64 5.4K
14:36 19.62 19.62 19.59 19.59 16.2K
14:37 19.59 19.63 19.59 19.63 4.5K
14:38 19.63 19.63 19.63 19.63 2.7K
14:39 19.63 19.64 19.63 19.63 2.2K
14:40 19.63 19.64 19.62 19.63 7.1K
14:41 19.63 19.63 19.63 19.63 3.4K
14:42 19.63 19.64 19.63 19.63 3.4K
14:43 19.63 19.64 19.62 19.62 8.7K
14:44 19.62 19.62 19.62 19.62 2.8K
14:45 19.62 19.62 19.62 19.62 2.7K
14:46 19.62 19.62 19.58 19.58 4.4K
14:47 19.60 19.62 19.60 19.62 8.3K
14:48 19.62 19.65 19.62 19.63 6.4K
14:49 19.62 19.64 19.62 19.63 6.6K
14:50 19.63 19.63 19.63 19.63 1.2K
14:51 19.65 19.65 19.63 19.63 7.7K
14:52 19.63 19.63 19.63 19.63 1.7K
14:53 19.63 19.63 19.61 19.61 5.3K
14:54 19.61 19.61 19.57 19.58 10.4K
14:55 19.60 19.60 19.59 19.59 6.1K
14:56 19.60 19.60 19.60 19.60 4.4K
14:57 19.61 19.62 19.61 19.61 4.0K
14:58 19.61 19.62 19.60 19.60 7.9K
14:59 19.59 19.59 19.58 19.58 5.0K
15:00 19.58 19.58 19.56 19.56 3.5K
15:01 19.56 19.56 19.55 19.55 5.4K
15:02 19.54 19.54 19.52 19.52 2.9K
15:03 19.53 19.53 19.52 19.52 2.9K
15:04 19.50 19.52 19.50 19.51 5.7K
15:05 19.51 19.51 19.50 19.51 2.1K
15:06 19.53 19.55 19.53 19.55 10.5K
15:07 19.58 19.58 19.56 19.56 10.8K
15:08 19.56 19.56 19.56 19.56 1.0K
15:09 19.56 19.57 19.56 19.56 6.3K
15:10 19.57 19.57 19.56 19.56 0.9K
15:11 19.54 19.54 19.50 19.50 6.7K
15:12 19.49 19.49 19.44 19.44 7.8K
15:13 19.44 19.46 19.44 19.46 5.7K
15:14 19.45 19.46 19.45 19.46 3.1K
15:15 19.46 19.46 19.44 19.46 4.4K
15:16 19.45 19.48 19.45 19.48 9.5K
15:17 19.48 19.50 19.47 19.50 4.8K
15:18 19.50 19.51 19.50 19.50 2.5K
15:19 19.50 19.51 19.50 19.51 4.4K
15:20 19.49 19.50 19.48 19.48 10.3K
15:21 19.48 19.48 19.47 19.47 3.8K
15:22 19.47 19.47 19.47 19.47 3.0K
15:23 19.47 19.47 19.45 19.45 5.5K
15:24 19.45 19.48 19.45 19.48 6.2K
15:25 19.48 19.49 19.48 19.49 7.5K
15:26 19.50 19.50 19.49 19.50 4.1K
15:27 19.50 19.50 19.49 19.49 4.5K
15:28 19.49 19.49 19.49 19.49 15.7K
15:29 19.49 19.49 19.47 19.47 6.2K
15:30 19.47 19.47 19.46 19.47 16.4K
15:31 19.47 19.47 19.46 19.46 4.3K
15:32 19.46 19.46 19.46 19.46 6.8K
15:33 19.46 19.46 19.46 19.46 3.4K
15:34 19.45 19.46 19.45 19.46 9.3K
15:35 19.46 19.46 19.43 19.46 9.6K
15:36 19.46 19.46 19.46 19.46 5.0K
15:37 19.45 19.46 19.45 19.46 3.9K
15:38 19.46 19.48 19.45 19.48 12.7K
15:39 19.48 19.49 19.48 19.49 4.3K
15:40 19.49 19.49 19.45 19.46 5.3K
15:41 19.46 19.46 19.46 19.46 3.6K
15:42 19.46 19.46 19.45 19.46 3.5K
15:43 19.45 19.45 19.44 19.44 13.4K
15:44 19.45 19.45 19.44 19.44 7.1K
15:45 19.45 19.48 19.45 19.46 15.9K
15:46 19.47 19.47 19.47 19.47 5.1K
15:47 19.48 19.49 19.48 19.49 6.6K
15:48 19.49 19.50 19.48 19.48 10.6K
15:49 19.48 19.49 19.48 19.49 5.2K
15:50 19.47 19.48 19.46 19.47 12.4K
15:51 19.47 19.47 19.45 19.45 21.3K
15:52 19.44 19.45 19.44 19.44 9.1K
15:53 19.44 19.44 19.42 19.42 25.2K
15:54 19.44 19.45 19.44 19.45 8.0K
15:55 19.45 19.50 19.45 19.50 41.3K
15:56 19.52 19.54 19.51 19.52 49.1K
15:57 19.55 19.57 19.54 19.54 25.1K
15:58 19.55 19.57 19.55 19.57 26.3K
15:59 19.57 19.59 19.57 19.59 29.9K
16:00 19.61 20.02 19.54 19.54 717.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available