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 20.00 20.22 19.50 20.21 24.4K
09:32 20.33 20.33 20.13 20.27 4.8K
09:33 20.20 20.27 20.19 20.27 6.9K
09:34 20.22 20.46 20.22 20.41 5.9K
09:35 20.47 20.47 20.39 20.39 1.8K
09:36 20.39 20.39 20.23 20.23 3.5K
09:37 20.23 20.24 20.14 20.24 2.1K
09:38 20.31 20.34 20.31 20.34 6.0K
09:39 20.20 20.30 20.20 20.30 3.7K
09:40 20.35 20.35 20.28 20.34 3.8K
09:41 20.28 20.35 20.28 20.35 8.0K
09:42 20.43 20.55 20.43 20.47 20.5K
09:43 20.47 20.47 20.43 20.43 4.5K
09:44 20.43 20.43 20.29 20.29 1.6K
09:45 20.27 20.28 20.18 20.18 4.8K
09:46 20.17 20.31 20.17 20.31 18.1K
09:47 20.31 20.34 20.27 20.34 7.8K
09:48 20.31 20.31 20.20 20.20 6.5K
09:49 20.18 20.24 20.14 20.24 9.4K
09:50 20.24 20.24 20.21 20.23 1.2K
09:51 20.23 20.23 20.14 20.17 2.9K
09:52 20.11 20.22 20.11 20.22 14.8K
09:53 20.23 20.23 20.21 20.21 2.9K
09:54 20.21 20.29 20.21 20.29 6.2K
09:55 20.29 20.29 20.28 20.28 0.6K
09:56 20.28 20.33 20.28 20.29 5.6K
09:57 20.27 20.41 20.27 20.41 6.6K
09:58 20.41 20.46 20.41 20.46 3.4K
09:59 20.51 20.53 20.51 20.53 3.6K
10:00 20.50 20.50 20.45 20.45 7.3K
10:01 20.45 20.49 20.45 20.47 7.8K
10:02 20.50 20.52 20.50 20.52 7.9K
10:03 20.52 20.56 20.52 20.56 3.6K
10:04 20.64 20.65 20.61 20.61 12.9K
10:05 20.63 20.68 20.63 20.67 12.7K
10:06 20.67 20.67 20.63 20.64 4.1K
10:07 20.73 20.75 20.71 20.71 9.0K
10:08 20.71 20.71 20.69 20.69 2.6K
10:09 20.70 20.78 20.70 20.78 5.2K
10:10 20.80 20.83 20.80 20.83 4.5K
10:11 20.79 20.79 20.69 20.71 27.6K
10:12 20.71 20.74 20.71 20.74 4.2K
10:13 20.70 20.70 20.65 20.66 4.9K
10:14 20.67 20.68 20.63 20.63 4.4K
10:15 20.60 20.62 20.59 20.62 7.8K
10:16 20.62 20.73 20.62 20.73 6.7K
10:17 20.73 20.74 20.71 20.73 6.1K
10:18 20.74 20.75 20.74 20.74 9.6K
10:19 20.71 20.71 20.67 20.67 3.1K
10:20 20.67 20.68 20.66 20.66 3.0K
10:21 20.63 20.66 20.62 20.66 5.8K
10:22 20.66 20.77 20.66 20.77 7.8K
10:23 20.81 20.86 20.76 20.76 7.4K
10:24 20.75 20.79 20.75 20.79 2.3K
10:25 20.80 20.80 20.77 20.77 5.1K
10:26 20.81 20.82 20.80 20.82 5.0K
10:27 20.83 20.83 20.79 20.79 4.9K
10:28 20.79 20.83 20.78 20.83 3.3K
10:29 20.82 20.85 20.82 20.84 4.9K
10:30 20.84 20.85 20.84 20.84 8.5K
10:31 20.84 20.86 20.84 20.86 9.8K
10:32 20.88 20.88 20.83 20.84 7.6K
10:33 20.87 20.87 20.84 20.84 7.5K
10:34 20.80 20.80 20.77 20.77 8.3K
10:35 20.77 20.77 20.74 20.74 6.7K
10:36 20.74 20.74 20.71 20.72 4.9K
10:37 20.71 20.81 20.71 20.81 13.1K
10:38 20.81 20.89 20.81 20.89 4.4K
10:39 20.89 20.92 20.89 20.91 7.3K
10:40 20.90 20.91 20.90 20.91 6.3K
10:41 20.91 20.91 20.91 20.91 2.4K
10:42 20.91 20.92 20.91 20.92 4.5K
10:43 20.95 20.95 20.95 20.95 11.4K
10:44 20.95 20.95 20.90 20.90 3.7K
10:45 20.90 20.90 20.87 20.87 12.2K
10:46 20.85 20.86 20.85 20.86 4.0K
10:47 20.86 20.92 20.86 20.92 10.1K
10:48 20.92 20.93 20.92 20.93 1.4K
10:49 20.92 20.93 20.89 20.89 12.0K
10:50 20.88 20.89 20.88 20.89 7.7K
10:51 20.89 20.89 20.88 20.89 1.7K
10:52 20.89 20.89 20.88 20.88 6.2K
10:53 20.96 20.96 20.94 20.94 10.2K
10:54 20.94 20.95 20.92 20.95 4.7K
10:55 20.95 21.03 20.95 21.03 6.3K
10:56 21.03 21.03 21.01 21.01 9.5K
10:57 21.01 21.05 21.01 21.04 10.1K
10:58 21.04 21.04 21.02 21.02 1.7K
10:59 21.02 21.03 21.02 21.03 7.6K
11:00 21.00 21.02 21.00 21.02 6.8K
11:01 21.00 21.01 21.00 21.01 5.5K
11:02 21.01 21.01 21.01 21.01 1.0K
11:03 21.08 21.10 21.07 21.09 19.9K
11:04 21.08 21.10 21.08 21.10 10.4K
11:05 21.10 21.10 21.07 21.10 8.3K
11:06 21.11 21.11 21.08 21.09 8.6K
11:07 21.09 21.09 20.93 20.94 10.6K
11:08 20.94 20.95 20.93 20.95 3.4K
11:09 20.98 21.01 20.98 20.99 9.4K
11:10 20.99 20.99 20.98 20.98 7.5K
11:11 20.98 20.98 20.98 20.98 2.6K
11:12 20.99 21.03 20.99 21.03 4.8K
11:13 21.02 21.02 20.99 21.00 11.7K
11:14 21.00 21.04 21.00 21.04 2.0K
11:15 21.04 21.05 21.02 21.05 11.3K
11:16 21.03 21.03 21.01 21.01 8.3K
11:17 21.01 21.06 21.01 21.04 9.0K
11:18 21.03 21.06 21.03 21.06 3.0K
11:19 21.06 21.08 21.06 21.08 3.3K
11:20 21.09 21.11 21.06 21.06 5.7K
11:21 21.06 21.06 21.06 21.06 2.3K
11:22 21.06 21.06 21.06 21.06 1.4K
11:23 21.01 21.01 20.97 20.97 7.7K
11:24 20.94 20.94 20.89 20.91 4.1K
11:25 20.92 20.92 20.89 20.89 7.0K
11:26 20.89 20.89 20.87 20.87 3.2K
11:27 20.86 20.86 20.85 20.86 4.5K
11:28 20.86 20.87 20.85 20.87 6.8K
11:29 20.87 20.87 20.81 20.81 4.6K
11:30 20.81 20.81 20.79 20.79 3.6K
11:31 20.78 20.80 20.78 20.78 9.0K
11:32 20.75 20.78 20.74 20.77 7.1K
11:33 20.76 20.82 20.76 20.82 12.0K
11:34 20.83 20.83 20.82 20.82 1.7K
11:35 20.82 20.85 20.82 20.82 9.6K
11:36 20.82 20.82 20.82 20.82 1.1K
11:37 20.82 20.86 20.82 20.86 5.2K
11:38 20.86 20.86 20.84 20.84 4.6K
11:39 20.87 20.89 20.87 20.89 3.3K
11:40 20.87 20.87 20.87 20.87 4.9K
11:41 20.87 20.87 20.86 20.86 2.6K
11:42 20.87 20.87 20.87 20.87 2.2K
11:43 20.87 20.90 20.87 20.90 7.6K
11:44 20.90 20.93 20.90 20.93 2.2K
11:45 20.93 20.94 20.92 20.93 6.1K
11:46 20.93 20.93 20.89 20.89 5.5K
11:47 20.90 20.90 20.90 20.90 1.9K
11:48 20.90 20.90 20.89 20.90 2.1K
11:49 20.90 20.90 20.90 20.90 1.8K
11:50 20.88 20.88 20.86 20.86 4.6K
11:51 20.88 20.89 20.88 20.89 2.6K
11:52 20.89 20.92 20.89 20.92 6.0K
11:53 20.93 20.95 20.93 20.95 3.3K
11:54 20.95 20.98 20.95 20.97 16.5K
11:55 20.97 20.97 20.97 20.97 4.5K
11:56 20.97 21.00 20.97 20.99 4.9K
11:57 21.00 21.01 21.00 21.00 3.9K
11:58 21.00 21.00 20.97 21.00 5.8K
11:59 21.00 21.01 21.00 21.00 2.2K
12:00 21.00 21.01 21.00 21.01 2.1K
12:01 21.05 21.09 21.03 21.07 15.6K
12:02 21.06 21.07 21.06 21.07 3.7K
12:03 21.07 21.09 21.06 21.06 4.9K
12:04 21.06 21.08 21.05 21.08 2.8K
12:05 21.08 21.10 21.08 21.10 1.9K
12:06 21.10 21.12 21.09 21.12 7.5K
12:07 21.14 21.15 21.14 21.15 2.8K
12:08 21.15 21.16 21.14 21.14 6.0K
12:09 21.14 21.14 21.13 21.14 2.3K
12:10 21.14 21.14 21.13 21.14 4.2K
12:11 21.14 21.14 21.09 21.09 3.2K
12:12 21.09 21.09 21.07 21.08 1.9K
12:13 21.08 21.08 21.03 21.03 10.6K
12:14 21.03 21.03 20.99 20.99 2.6K
12:15 20.97 21.01 20.97 20.99 3.1K
12:16 20.99 21.03 20.99 21.03 2.6K
12:17 21.03 21.03 21.01 21.01 4.8K
12:18 21.04 21.04 21.02 21.02 4.6K
12:19 21.05 21.05 21.05 21.05 3.7K
12:20 21.06 21.07 21.06 21.07 6.5K
12:21 21.06 21.06 21.00 21.00 9.4K
12:22 21.00 21.00 20.98 20.98 2.7K
12:23 20.96 20.96 20.94 20.94 2.3K
12:24 20.96 20.96 20.92 20.92 5.6K
12:25 20.93 20.95 20.93 20.95 5.9K
12:26 20.96 20.96 20.95 20.95 4.4K
12:27 20.95 20.95 20.93 20.93 2.3K
12:28 20.94 20.95 20.94 20.95 7.0K
12:29 20.95 20.95 20.95 20.95 1.6K
12:30 20.95 20.95 20.92 20.92 7.4K
12:31 20.92 20.98 20.92 20.98 2.9K
12:32 20.98 20.98 20.97 20.98 1.9K
12:33 20.98 21.03 20.98 21.03 7.4K
12:34 21.03 21.04 21.02 21.02 4.3K
12:35 21.02 21.03 21.02 21.03 1.2K
12:36 21.03 21.06 21.03 21.06 4.3K
12:37 21.06 21.07 21.05 21.06 9.1K
12:38 21.06 21.06 21.06 21.06 1.1K
12:39 21.07 21.07 21.06 21.06 5.4K
12:40 21.06 21.06 21.05 21.05 1.7K
12:41 21.05 21.05 21.05 21.05 2.4K
12:42 21.05 21.05 21.04 21.05 5.6K
12:43 21.05 21.05 21.04 21.04 1.7K
12:44 21.05 21.05 21.04 21.04 6.0K
12:45 21.04 21.04 21.03 21.04 2.1K
12:46 21.05 21.06 21.04 21.05 3.6K
12:47 21.07 21.07 21.05 21.05 4.1K
12:48 21.05 21.05 21.05 21.05 2.1K
12:49 21.05 21.06 21.05 21.05 4.3K
12:50 21.05 21.06 21.05 21.06 3.9K
12:51 21.06 21.08 21.06 21.08 3.1K
12:52 21.06 21.06 21.00 21.02 8.0K
12:53 21.01 21.03 21.01 21.03 2.0K
12:54 21.03 21.03 21.02 21.03 2.0K
12:55 21.03 21.03 21.01 21.01 5.7K
12:56 21.01 21.06 21.01 21.06 7.1K
12:57 21.07 21.07 21.07 21.07 1.2K
12:58 21.07 21.07 21.06 21.06 2.6K
12:59 21.06 21.08 21.06 21.08 2.6K
13:00 21.08 21.09 21.08 21.08 12.2K
13:01 21.08 21.08 21.08 21.08 2.8K
13:02 21.08 21.10 21.08 21.09 3.0K
13:03 21.09 21.10 21.09 21.10 2.5K
13:04 21.13 21.13 21.11 21.11 5.6K
13:05 21.11 21.13 21.11 21.13 4.6K
13:06 21.13 21.14 21.13 21.13 4.9K
13:07 21.13 21.13 21.13 21.13 2.2K
13:08 21.13 21.13 21.13 21.13 2.1K
13:09 21.13 21.14 21.12 21.13 5.7K
13:10 21.13 21.14 21.12 21.12 2.1K
13:11 21.12 21.16 21.12 21.16 6.4K
13:12 21.16 21.16 21.14 21.15 5.8K
13:13 21.16 21.16 21.15 21.15 1.5K
13:14 21.15 21.16 21.15 21.16 3.2K
13:15 21.16 21.16 21.15 21.15 5.8K
13:16 21.15 21.15 21.15 21.15 1.5K
13:17 21.16 21.17 21.16 21.17 6.7K
13:18 21.14 21.14 21.14 21.14 8.8K
13:19 21.14 21.14 21.14 21.14 1.4K
13:20 21.13 21.13 21.12 21.12 3.9K
13:21 21.15 21.16 21.15 21.16 6.8K
13:22 21.16 21.16 21.15 21.15 1.0K
13:23 21.17 21.17 21.17 21.17 1.1K
13:24 21.16 21.16 21.15 21.16 11.9K
13:25 21.16 21.16 21.16 21.16 3.2K
13:26 21.17 21.19 21.17 21.19 4.2K
13:27 21.20 21.20 21.20 21.20 1.3K
13:28 21.21 21.23 21.21 21.23 5.2K
13:29 21.22 21.22 21.22 21.22 2.1K
13:30 21.22 21.25 21.22 21.25 8.6K
13:31 21.29 21.29 21.26 21.26 18.7K
13:32 21.26 21.26 21.24 21.25 2.4K
13:33 21.27 21.27 21.27 21.27 1.9K
13:34 21.27 21.29 21.27 21.29 4.7K
13:35 21.28 21.29 21.28 21.28 1.8K
13:36 21.27 21.28 21.27 21.28 17.8K
13:37 21.28 21.28 21.28 21.28 2.6K
13:38 21.27 21.29 21.26 21.29 9.4K
13:39 21.29 21.30 21.29 21.30 1.5K
13:40 21.31 21.32 21.31 21.32 1.4K
13:41 21.32 21.36 21.32 21.36 5.8K
13:42 21.35 21.37 21.35 21.37 7.5K
13:43 21.37 21.38 21.37 21.37 5.5K
13:44 21.37 21.38 21.37 21.37 2.2K
13:45 21.38 21.38 21.37 21.37 6.8K
13:46 21.37 21.40 21.37 21.40 10.2K
13:47 21.40 21.42 21.40 21.41 1.6K
13:48 21.41 21.42 21.41 21.42 2.8K
13:49 21.42 21.44 21.42 21.44 2.3K
13:50 21.43 21.43 21.41 21.41 6.7K
13:51 21.41 21.41 21.39 21.41 4.4K
13:52 21.41 21.42 21.41 21.42 0.5K
13:53 21.42 21.42 21.42 21.42 2.4K
13:54 21.42 21.42 21.40 21.40 3.7K
13:55 21.41 21.41 21.39 21.39 1.6K
13:56 21.40 21.41 21.40 21.41 2.1K
13:57 21.42 21.42 21.38 21.38 14.1K
13:58 21.38 21.38 21.32 21.32 2.0K
13:59 21.32 21.35 21.32 21.35 4.5K
14:00 21.35 21.35 21.35 21.35 9.6K
14:01 21.35 21.36 21.35 21.36 2.2K
14:02 21.36 21.36 21.33 21.33 0.5K
14:03 21.35 21.35 21.30 21.31 8.3K
14:04 21.31 21.33 21.31 21.33 1.2K
14:05 21.33 21.33 21.33 21.33 1.3K
14:06 21.33 21.33 21.30 21.30 10.9K
14:07 21.32 21.32 21.31 21.31 3.2K
14:08 21.33 21.34 21.33 21.34 5.1K
14:09 21.34 21.40 21.34 21.37 12.4K
14:10 21.36 21.36 21.36 21.36 1.1K
14:11 21.36 21.36 21.36 21.36 2.0K
14:12 21.36 21.37 21.36 21.37 6.2K
14:13 21.36 21.38 21.36 21.38 3.9K
14:14 21.38 21.38 21.36 21.36 3.6K
14:15 21.36 21.37 21.36 21.36 2.4K
14:16 21.36 21.37 21.36 21.37 2.3K
14:17 21.37 21.37 21.34 21.34 9.1K
14:18 21.34 21.34 21.34 21.34 0.9K
14:19 21.34 21.34 21.34 21.34 0.7K
14:20 21.35 21.35 21.34 21.34 2.6K
14:21 21.34 21.36 21.34 21.36 5.4K
14:22 21.36 21.37 21.36 21.36 3.3K
14:23 21.36 21.36 21.36 21.36 0.9K
14:24 21.36 21.43 21.36 21.43 17.0K
14:25 21.43 21.44 21.39 21.39 6.8K
14:26 21.41 21.41 21.41 21.41 0.7K
14:27 21.41 21.42 21.41 21.42 1.1K
14:28 21.41 21.41 21.40 21.40 2.9K
14:29 21.38 21.38 21.36 21.38 5.8K
14:30 21.38 21.38 21.38 21.38 3.1K
14:31 21.36 21.38 21.35 21.38 10.9K
14:32 21.38 21.38 21.35 21.36 7.0K
14:33 21.36 21.36 21.25 21.27 6.7K
14:34 21.27 21.28 21.27 21.28 0.9K
14:35 21.26 21.26 21.26 21.26 4.9K
14:36 21.26 21.28 21.26 21.28 5.3K
14:37 21.29 21.30 21.29 21.29 5.8K
14:38 21.29 21.29 21.29 21.29 0.9K
14:39 21.31 21.31 21.30 21.30 4.0K
14:40 21.31 21.31 21.30 21.31 2.1K
14:41 21.31 21.31 21.31 21.31 1.5K
14:42 21.31 21.35 21.31 21.35 9.2K
14:43 21.36 21.36 21.34 21.35 13.1K
14:44 21.35 21.35 21.35 21.35 0.1K
14:45 21.35 21.35 21.32 21.33 5.1K
14:46 21.34 21.35 21.34 21.35 1.7K
14:47 21.35 21.37 21.35 21.37 4.0K
14:48 21.37 21.37 21.35 21.35 7.6K
14:49 21.35 21.35 21.30 21.30 8.3K
14:50 21.30 21.30 21.30 21.30 8.4K
14:51 21.30 21.30 21.30 21.30 1.5K
14:52 21.30 21.30 21.29 21.29 32.4K
14:53 21.28 21.28 21.26 21.26 2.7K
14:54 21.29 21.29 21.28 21.29 6.4K
14:55 21.29 21.29 21.29 21.29 2.7K
14:56 21.28 21.28 21.25 21.26 13.9K
14:57 21.26 21.26 21.26 21.26 1.7K
14:58 21.26 21.26 21.25 21.26 3.9K
14:59 21.26 21.26 21.26 21.26 4.9K
15:00 21.26 21.26 21.26 21.26 1.1K
15:01 21.26 21.26 21.17 21.17 12.4K
15:02 21.17 21.17 21.15 21.15 3.0K
15:03 21.16 21.16 21.14 21.14 1.7K
15:04 21.14 21.14 21.09 21.09 3.6K
15:05 21.09 21.12 21.09 21.12 4.6K
15:06 21.12 21.12 21.10 21.10 8.4K
15:07 21.10 21.13 21.10 21.13 5.6K
15:08 21.13 21.14 21.13 21.14 3.4K
15:09 21.16 21.16 21.16 21.16 8.4K
15:10 21.12 21.12 21.00 21.02 16.7K
15:11 21.04 21.04 20.99 20.99 10.7K
15:12 20.99 20.99 20.98 20.99 3.2K
15:13 20.99 20.99 20.95 20.95 7.8K
15:14 20.95 21.00 20.95 21.00 8.5K
15:15 21.00 21.06 21.00 21.06 11.3K
15:16 21.05 21.05 21.02 21.02 6.6K
15:17 21.02 21.04 21.02 21.04 4.0K
15:18 21.04 21.04 21.02 21.02 5.9K
15:19 21.02 21.02 20.98 20.98 5.0K
15:20 20.98 20.98 20.97 20.98 2.5K
15:21 20.98 20.98 20.89 20.92 14.9K
15:22 20.92 20.93 20.92 20.92 3.0K
15:23 20.94 20.97 20.94 20.97 5.4K
15:24 20.97 20.98 20.97 20.97 6.0K
15:25 20.97 20.97 20.92 20.92 9.0K
15:26 20.92 20.94 20.89 20.90 5.9K
15:27 20.90 20.91 20.90 20.91 4.7K
15:28 20.91 20.92 20.91 20.92 4.3K
15:29 20.92 20.92 20.91 20.91 5.5K
15:30 20.91 20.91 20.90 20.90 4.5K
15:31 20.89 20.90 20.89 20.90 4.0K
15:32 20.90 20.91 20.90 20.91 6.3K
15:33 20.91 20.93 20.91 20.93 9.2K
15:34 20.93 20.93 20.91 20.91 7.1K
15:35 20.94 20.94 20.94 20.94 3.3K
15:36 20.95 20.95 20.95 20.95 4.4K
15:37 20.96 20.97 20.96 20.97 6.6K
15:38 20.97 20.97 20.91 20.91 10.8K
15:39 20.91 20.91 20.91 20.91 1.0K
15:40 20.93 20.93 20.91 20.92 5.3K
15:41 20.92 20.96 20.92 20.96 6.6K
15:42 20.96 20.96 20.95 20.95 11.0K
15:43 20.95 20.95 20.95 20.95 4.5K
15:44 20.93 20.93 20.93 20.93 9.2K
15:45 20.93 20.94 20.93 20.94 11.6K
15:46 20.94 20.94 20.91 20.94 10.0K
15:47 20.94 20.95 20.94 20.95 5.1K
15:48 20.99 21.01 20.99 21.00 13.9K
15:49 21.02 21.05 21.02 21.05 17.7K
15:50 21.05 21.06 21.02 21.02 9.1K
15:51 20.99 21.01 20.95 20.95 33.8K
15:52 20.95 20.97 20.93 20.93 10.9K
15:53 20.94 20.96 20.93 20.93 11.5K
15:54 20.93 20.96 20.93 20.95 13.8K
15:55 20.97 20.97 20.88 20.88 27.3K
15:56 20.88 20.90 20.87 20.87 28.6K
15:57 20.87 20.88 20.87 20.88 24.7K
15:58 20.88 20.88 20.85 20.88 34.1K
15:59 20.89 20.91 20.88 20.88 34.2K
16:00 20.89 20.90 20.25 20.88 919.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available