Grocery Outlet

GO
🏛️ usa →
15.99
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 20.82 20.90 20.75 20.82 12.8K
09:32 20.89 20.95 20.89 20.95 1.7K
09:33 20.88 20.97 20.88 20.97 5.5K
09:34 20.99 21.04 20.97 21.03 9.3K
09:35 21.03 21.03 21.01 21.02 0.9K
09:36 21.01 21.08 20.97 21.08 5.6K
09:37 21.08 21.08 20.99 20.99 2.8K
09:38 20.99 20.99 20.88 20.88 0.9K
09:39 20.88 20.88 20.87 20.87 4.2K
09:40 20.87 20.98 20.87 20.98 1.6K
09:41 20.98 20.98 20.89 20.89 1.4K
09:42 20.89 20.89 20.89 20.89 1.6K
09:43 20.89 21.00 20.89 21.00 17.8K
09:44 20.89 20.95 20.89 20.95 0.4K
09:45 20.95 20.96 20.95 20.96 0.5K
09:46 21.00 21.00 20.92 20.95 1.0K
09:47 20.94 20.98 20.94 20.98 4.8K
09:48 20.98 20.98 20.90 20.90 3.5K
09:49 20.90 20.90 20.89 20.89 2.1K
09:50 20.89 20.89 20.89 20.89 7.0K
09:51 20.89 20.89 20.88 20.88 1.3K
09:52 20.88 20.88 20.82 20.87 15.5K
09:53 20.89 20.90 20.88 20.90 5.2K
09:54 20.94 20.98 20.94 20.98 1.5K
09:55 20.98 20.98 20.98 20.98 0.8K
09:56 20.98 20.98 20.98 20.98 1.0K
09:57 20.99 20.99 20.99 20.99 0.7K
09:58 20.99 21.01 20.99 20.99 0.6K
09:59 20.99 20.99 20.97 20.97 1.2K
10:00 21.01 21.01 20.96 20.96 3.9K
10:01 20.96 20.98 20.94 20.94 3.3K
10:02 20.92 20.92 20.92 20.92 0.3K
10:03 20.92 20.92 20.87 20.90 4.0K
10:04 20.90 20.90 20.89 20.89 1.5K
10:05 20.89 20.90 20.89 20.90 1.3K
10:06 20.90 20.90 20.90 20.90 1.3K
10:07 20.90 20.95 20.90 20.95 2.4K
10:08 20.95 20.95 20.78 20.78 9.4K
10:09 20.78 20.78 20.75 20.75 1.7K
10:10 20.72 20.72 20.69 20.70 3.2K
10:11 20.70 20.76 20.70 20.76 3.3K
10:12 20.76 20.77 20.76 20.77 1.9K
10:13 20.77 20.77 20.76 20.77 2.2K
10:14 20.77 20.77 20.75 20.75 2.4K
10:15 20.74 20.74 20.74 20.74 2.1K
10:16 20.74 20.74 20.73 20.74 0.7K
10:17 20.76 20.78 20.76 20.77 3.7K
10:18 20.78 20.78 20.78 20.78 1.7K
10:19 20.78 20.78 20.74 20.74 3.9K
10:20 20.73 20.73 20.73 20.73 0.3K
10:21 20.71 20.71 20.68 20.68 1.8K
10:22 20.69 20.69 20.66 20.66 1.7K
10:23 20.66 20.66 20.63 20.63 0.4K
10:24 20.63 20.64 20.63 20.63 2.6K
10:25 20.63 20.64 20.62 20.62 1.9K
10:26 20.67 20.68 20.66 20.68 8.9K
10:27 20.63 20.63 20.62 20.62 2.2K
10:28 20.62 20.63 20.62 20.63 0.8K
10:29 20.63 20.64 20.63 20.64 2.3K
10:30 20.64 20.66 20.64 20.66 1.1K
10:31 20.64 20.64 20.62 20.62 1.7K
10:32 20.62 20.67 20.62 20.67 7.7K
10:33 20.69 20.69 20.69 20.69 9.8K
10:34 20.69 20.69 20.69 20.69 0.6K
10:35 20.69 20.74 20.69 20.74 2.0K
10:36 20.74 20.76 20.74 20.76 5.0K
10:37 20.76 20.76 20.76 20.76 1.4K
10:38 20.76 20.77 20.76 20.76 1.0K
10:39 20.76 20.81 20.76 20.81 13.7K
10:40 20.80 20.81 20.80 20.80 3.5K
10:41 20.79 20.81 20.79 20.81 2.9K
10:42 20.81 20.81 20.79 20.80 4.5K
10:43 20.80 20.80 20.79 20.80 1.2K
10:44 20.80 20.81 20.80 20.81 1.8K
10:45 20.81 20.81 20.81 20.81 0.8K
10:46 20.81 20.81 20.81 20.81 0.5K
10:47 20.80 20.81 20.80 20.81 2.4K
10:48 20.81 20.86 20.81 20.86 2.7K
10:49 20.77 20.77 20.77 20.77 2.2K
10:50 20.77 20.77 20.76 20.76 0.4K
10:51 20.76 20.77 20.76 20.77 0.9K
10:52 20.77 20.77 20.76 20.77 1.6K
10:53 20.77 20.78 20.77 20.78 0.7K
10:54 20.78 20.78 20.77 20.78 1.2K
10:55 20.77 20.79 20.75 20.75 1.7K
10:56 20.74 20.75 20.74 20.75 1.8K
10:57 20.75 20.76 20.75 20.76 1.8K
10:58 20.77 20.82 20.77 20.82 3.2K
10:59 20.84 20.84 20.84 20.84 0.5K
11:00 20.84 20.84 20.82 20.83 1.2K
11:01 20.83 20.84 20.83 20.84 1.9K
11:02 20.86 20.86 20.85 20.85 1.1K
11:03 20.85 20.85 20.84 20.84 1.8K
11:04 20.84 20.84 20.81 20.81 2.1K
11:05 20.81 20.81 20.75 20.75 1.1K
11:06 20.75 20.76 20.75 20.76 0.4K
11:07 20.76 20.76 20.76 20.76 0.5K
11:08 20.77 20.77 20.74 20.74 3.4K
11:09 20.74 20.74 20.73 20.73 0.4K
11:10 20.71 20.71 20.71 20.71 1.2K
11:11 20.71 20.71 20.67 20.68 1.0K
11:12 20.68 20.69 20.68 20.68 1.5K
11:13 20.68 20.68 20.64 20.64 4.8K
11:14 20.67 20.68 20.63 20.68 2.9K
11:15 20.70 20.70 20.68 20.68 3.5K
11:16 20.68 20.72 20.68 20.72 1.3K
11:17 20.72 20.72 20.65 20.65 11.4K
11:18 20.65 20.68 20.65 20.68 2.7K
11:19 20.68 20.68 20.67 20.67 0.8K
11:20 20.67 20.67 20.67 20.67 0.5K
11:21 20.67 20.69 20.67 20.69 1.8K
11:22 20.68 20.70 20.68 20.68 1.5K
11:23 20.68 20.68 20.68 20.68 1.0K
11:24 20.68 20.69 20.68 20.68 0.9K
11:25 20.68 20.68 20.67 20.67 0.8K
11:26 20.68 20.68 20.68 20.68 0.4K
11:27 20.66 20.68 20.66 20.68 1.3K
11:28 20.68 20.68 20.68 20.68 0.5K
11:29 20.68 20.68 20.66 20.68 0.7K
11:30 20.67 20.68 20.67 20.68 1.9K
11:31 20.67 20.67 20.65 20.65 0.7K
11:32 20.65 20.67 20.65 20.66 0.8K
11:33 20.66 20.66 20.63 20.63 2.6K
11:34 20.63 20.63 20.62 20.62 0.8K
11:35 20.62 20.64 20.62 20.64 3.5K
11:36 20.64 20.66 20.64 20.66 3.1K
11:37 20.66 20.66 20.66 20.66 2.7K
11:38 20.66 20.67 20.66 20.67 3.7K
11:39 20.69 20.69 20.69 20.69 1.2K
11:40 20.69 20.69 20.67 20.67 1.7K
11:41 20.66 20.67 20.66 20.67 1.1K
11:42 20.67 20.67 20.63 20.63 1.5K
11:43 20.63 20.64 20.62 20.64 1.2K
11:44 20.64 20.64 20.62 20.62 1.4K
11:45 20.62 20.62 20.62 20.62 0.3K
11:46 20.62 20.62 20.62 20.62 0.6K
11:47 20.63 20.63 20.62 20.63 1.5K
11:48 20.63 20.63 20.59 20.59 1.1K
11:49 20.65 20.68 20.65 20.68 4.0K
11:50 20.68 20.70 20.67 20.70 2.3K
11:51 20.72 20.72 20.66 20.67 3.9K
11:52 20.67 20.67 20.67 20.67 0.1K
11:53 20.67 20.72 20.67 20.72 1.2K
11:54 20.73 20.73 20.73 20.73 1.3K
11:55 20.73 20.73 20.73 20.73 0.5K
11:56 20.73 20.80 20.73 20.80 4.1K
11:57 20.80 20.80 20.78 20.78 0.6K
11:58 20.78 20.78 20.77 20.77 2.8K
11:59 20.77 20.77 20.75 20.77 1.1K
12:00 20.77 20.77 20.75 20.75 0.6K
12:01 20.75 20.76 20.75 20.76 0.6K
12:02 20.76 20.78 20.76 20.78 2.8K
12:03 20.77 20.77 20.77 20.77 0.5K
12:04 20.77 20.78 20.77 20.78 0.4K
12:05 20.78 20.78 20.77 20.77 1.5K
12:06 20.74 20.74 20.72 20.72 3.1K
12:07 20.72 20.72 20.72 20.72 0.3K
12:08 20.72 20.73 20.72 20.73 0.3K
12:09 20.73 20.76 20.73 20.76 2.6K
12:10 20.76 20.77 20.76 20.77 0.4K
12:11 20.77 20.78 20.77 20.78 0.5K
12:12 20.78 20.78 20.78 20.78 0.7K
12:13 20.79 20.79 20.77 20.77 3.4K
12:14 20.77 20.77 20.77 20.77 0.7K
12:15 20.77 20.77 20.77 20.77 0.5K
12:16 20.78 20.79 20.78 20.78 1.5K
12:17 20.78 20.78 20.78 20.78 0.5K
12:18 20.78 20.79 20.78 20.78 1.3K
12:19 20.78 20.79 20.78 20.79 0.9K
12:20 20.79 20.79 20.78 20.78 0.6K
12:21 20.78 20.78 20.76 20.76 1.2K
12:22 20.76 20.77 20.76 20.77 0.4K
12:23 20.77 20.77 20.75 20.75 1.3K
12:24 20.75 20.76 20.75 20.76 0.6K
12:25 20.76 20.76 20.76 20.76 0.5K
12:26 20.76 20.76 20.76 20.76 0.6K
12:27 20.76 20.76 20.76 20.76 0.5K
12:28 20.76 20.76 20.75 20.76 0.4K
12:29 20.76 20.79 20.76 20.78 5.5K
12:30 20.78 20.78 20.78 20.78 0.5K
12:31 20.78 20.78 20.76 20.76 0.9K
12:32 20.76 20.76 20.74 20.74 1.8K
12:33 20.72 20.73 20.72 20.73 0.8K
12:34 20.73 20.73 20.72 20.72 0.7K
12:35 20.72 20.72 20.72 20.72 0.9K
12:36 20.73 20.74 20.73 20.74 4.2K
12:37 20.74 20.75 20.74 20.75 1.0K
12:38 20.75 20.75 20.74 20.74 1.1K
12:39 20.74 20.76 20.74 20.76 0.6K
12:40 20.76 20.88 20.76 20.88 13.4K
12:41 20.89 20.91 20.89 20.91 4.7K
12:42 20.91 20.92 20.91 20.92 1.6K
12:43 20.92 20.92 20.89 20.91 5.0K
12:44 20.92 20.96 20.92 20.96 2.0K
12:45 20.96 20.96 20.94 20.94 0.7K
12:46 20.94 20.94 20.92 20.93 3.4K
12:47 20.93 20.96 20.93 20.96 1.7K
12:48 20.96 20.96 20.96 20.96 0.7K
12:49 20.95 20.95 20.95 20.95 1.3K
12:50 20.95 20.96 20.95 20.96 0.8K
12:51 20.95 20.95 20.95 20.95 3.4K
12:52 20.95 20.96 20.95 20.95 1.2K
12:53 20.95 20.96 20.95 20.95 1.0K
12:54 20.95 20.96 20.95 20.96 0.5K
12:55 20.95 20.95 20.91 20.91 1.6K
12:56 20.91 20.93 20.90 20.90 0.9K
12:57 20.90 20.93 20.90 20.93 3.0K
12:58 20.92 20.93 20.92 20.92 1.3K
12:59 20.92 20.92 20.92 20.92 0.3K
13:00 20.92 20.92 20.90 20.90 2.5K
13:01 20.90 20.91 20.89 20.89 1.0K
13:02 20.90 20.92 20.90 20.92 4.1K
13:03 20.92 20.92 20.92 20.92 1.0K
13:04 20.92 20.93 20.92 20.93 3.0K
13:05 20.93 20.93 20.93 20.93 0.1K
13:06 20.92 20.93 20.92 20.93 0.4K
13:07 20.93 20.93 20.92 20.92 1.7K
13:08 20.92 20.92 20.92 20.92 0.5K
13:09 20.92 20.93 20.90 20.90 5.3K
13:10 20.90 20.92 20.90 20.92 2.9K
13:11 20.92 20.95 20.92 20.95 2.3K
13:12 20.95 20.95 20.95 20.95 2.4K
13:13 20.95 20.96 20.94 20.94 1.7K
13:14 20.94 20.94 20.94 20.94 0.7K
13:15 20.93 20.93 20.93 20.93 0.9K
13:16 20.93 20.93 20.91 20.91 1.1K
13:17 20.91 20.91 20.90 20.90 2.3K
13:18 20.90 20.92 20.90 20.92 4.7K
13:19 20.92 20.93 20.92 20.93 0.9K
13:20 20.93 20.93 20.93 20.93 2.1K
13:21 20.93 20.93 20.90 20.91 3.0K
13:22 20.91 20.91 20.90 20.90 1.7K
13:23 20.90 20.90 20.90 20.90 0.6K
13:24 20.91 20.91 20.89 20.90 6.3K
13:25 20.88 20.89 20.88 20.89 5.5K
13:26 20.89 20.91 20.89 20.89 3.6K
13:27 20.89 20.90 20.87 20.87 5.2K
13:28 20.86 20.86 20.85 20.85 3.6K
13:29 20.85 20.86 20.85 20.85 2.1K
13:30 20.86 20.86 20.85 20.85 0.9K
13:31 20.84 20.84 20.84 20.84 1.1K
13:32 20.74 20.74 20.74 20.74 0.8K
13:33 20.79 20.79 20.77 20.77 5.6K
13:34 20.77 20.78 20.77 20.78 1.0K
13:35 20.78 20.79 20.78 20.79 1.3K
13:36 20.82 20.82 20.81 20.81 5.2K
13:37 20.81 20.82 20.81 20.82 1.0K
13:38 20.82 20.83 20.82 20.83 2.8K
13:39 20.83 20.84 20.83 20.84 2.2K
13:40 20.84 20.84 20.84 20.84 0.4K
13:41 20.84 20.86 20.84 20.86 2.6K
13:42 20.86 20.86 20.85 20.85 1.5K
13:43 20.85 20.86 20.85 20.86 2.4K
13:44 20.86 20.86 20.86 20.86 1.2K
13:45 20.86 20.86 20.84 20.84 2.1K
13:46 20.84 20.84 20.82 20.83 1.9K
13:47 20.83 20.83 20.83 20.83 0.7K
13:48 20.84 20.88 20.84 20.88 4.1K
13:49 20.88 20.89 20.88 20.89 0.8K
13:50 20.89 20.89 20.87 20.88 1.5K
13:51 20.88 20.89 20.88 20.89 3.4K
13:52 20.87 20.87 20.86 20.87 2.3K
13:53 20.87 20.87 20.87 20.87 0.9K
13:54 20.87 20.88 20.87 20.88 1.1K
13:55 20.87 20.88 20.87 20.88 4.1K
13:56 20.86 20.86 20.86 20.86 1.3K
13:57 20.86 20.86 20.86 20.86 0.5K
13:58 20.86 20.86 20.84 20.84 2.1K
13:59 20.84 20.85 20.84 20.85 3.5K
14:00 20.85 20.85 20.85 20.85 0.6K
14:01 20.85 20.85 20.85 20.85 0.7K
14:02 20.85 20.86 20.85 20.86 2.7K
14:03 20.86 20.88 20.86 20.87 5.5K
14:04 20.87 20.87 20.87 20.87 2.3K
14:05 20.88 20.88 20.87 20.87 2.4K
14:06 20.87 20.90 20.87 20.90 2.5K
14:07 20.90 20.91 20.90 20.91 0.3K
14:08 20.91 20.91 20.90 20.91 4.6K
14:09 20.91 20.91 20.90 20.91 1.0K
14:10 20.90 20.90 20.90 20.90 2.4K
14:11 20.90 20.90 20.90 20.90 1.8K
14:12 20.90 20.91 20.90 20.90 1.3K
14:13 20.91 20.95 20.91 20.95 4.4K
14:14 20.94 20.94 20.94 20.94 2.3K
14:15 20.94 20.94 20.92 20.92 2.0K
14:16 20.92 20.92 20.92 20.92 1.3K
14:17 20.91 20.91 20.91 20.91 1.0K
14:18 20.91 20.92 20.91 20.92 3.1K
14:19 20.92 20.92 20.92 20.92 0.7K
14:20 20.92 20.92 20.92 20.92 0.7K
14:21 20.92 20.92 20.92 20.92 0.7K
14:22 20.92 20.92 20.91 20.91 1.5K
14:23 20.91 20.92 20.91 20.92 0.5K
14:24 20.92 20.92 20.92 20.92 0.6K
14:25 20.92 20.92 20.90 20.91 14.1K
14:26 20.90 20.90 20.90 20.90 3.9K
14:27 20.90 20.90 20.90 20.90 1.0K
14:28 20.90 20.91 20.90 20.91 3.6K
14:29 20.91 20.91 20.90 20.91 5.0K
14:30 20.90 20.90 20.90 20.90 1.6K
14:31 20.90 20.90 20.90 20.90 6.9K
14:32 20.90 20.91 20.90 20.91 1.0K
14:33 20.91 20.91 20.91 20.91 3.2K
14:34 20.92 20.94 20.92 20.94 4.6K
14:35 20.94 20.96 20.94 20.96 5.7K
14:36 20.95 20.95 20.94 20.94 2.5K
14:37 20.94 20.94 20.94 20.94 0.3K
14:38 20.94 20.98 20.94 20.98 6.9K
14:39 20.99 21.01 20.99 21.01 6.3K
14:40 21.01 21.04 21.01 21.04 2.9K
14:41 21.04 21.04 20.99 20.99 1.7K
14:42 20.99 20.99 20.99 20.99 0.6K
14:43 20.99 21.00 20.99 21.00 5.8K
14:44 21.00 21.00 21.00 21.00 1.3K
14:45 21.00 21.00 21.00 21.00 5.0K
14:46 21.00 21.03 21.00 21.03 5.7K
14:47 21.03 21.03 21.03 21.03 1.3K
14:48 21.03 21.03 21.03 21.03 1.1K
14:49 21.03 21.03 21.02 21.02 5.5K
14:50 21.01 21.01 21.00 21.00 0.7K
14:51 21.01 21.03 21.01 21.03 5.5K
14:52 21.04 21.04 21.04 21.04 2.3K
14:53 21.04 21.04 21.03 21.03 2.6K
14:54 21.03 21.05 21.03 21.05 4.2K
14:55 21.04 21.05 21.04 21.05 1.3K
14:56 21.05 21.05 21.04 21.05 8.2K
14:57 21.05 21.05 21.02 21.02 10.6K
14:58 21.00 21.01 21.00 21.01 2.0K
14:59 21.01 21.01 20.98 20.98 2.9K
15:00 20.98 20.98 20.97 20.97 1.1K
15:01 20.97 20.98 20.96 20.96 4.2K
15:02 20.96 20.96 20.95 20.96 4.6K
15:03 20.96 20.96 20.96 20.96 0.6K
15:04 21.00 21.00 21.00 21.00 8.4K
15:05 21.00 21.00 21.00 21.00 0.7K
15:06 21.01 21.01 21.01 21.01 1.9K
15:07 21.01 21.01 21.01 21.01 2.2K
15:08 21.04 21.04 21.04 21.04 7.8K
15:09 21.04 21.08 21.04 21.08 3.5K
15:10 21.09 21.09 21.08 21.08 4.2K
15:11 21.06 21.06 21.05 21.06 3.4K
15:12 21.06 21.12 21.06 21.12 9.1K
15:13 21.10 21.10 21.10 21.10 1.7K
15:14 21.11 21.11 21.11 21.11 3.2K
15:15 21.11 21.12 21.11 21.11 5.0K
15:16 21.11 21.11 21.08 21.08 3.5K
15:17 21.08 21.09 21.08 21.09 0.6K
15:18 21.09 21.09 21.08 21.08 7.0K
15:19 21.09 21.11 21.09 21.11 5.4K
15:20 21.11 21.11 21.09 21.11 5.0K
15:21 21.11 21.11 21.10 21.10 2.0K
15:22 21.11 21.12 21.11 21.11 5.2K
15:23 21.12 21.12 21.09 21.09 6.5K
15:24 21.10 21.10 21.10 21.10 2.2K
15:25 21.10 21.10 21.10 21.10 1.8K
15:26 21.10 21.10 21.09 21.10 1.4K
15:27 21.10 21.13 21.10 21.13 6.0K
15:28 21.11 21.12 21.11 21.12 5.0K
15:29 21.12 21.12 21.09 21.10 8.9K
15:30 21.10 21.10 21.08 21.08 1.8K
15:31 21.08 21.08 21.04 21.05 7.8K
15:32 21.05 21.05 21.04 21.04 3.4K
15:33 21.04 21.04 21.04 21.04 1.8K
15:34 21.06 21.06 21.05 21.05 7.9K
15:35 21.05 21.05 21.05 21.05 1.3K
15:36 21.07 21.09 21.07 21.09 12.4K
15:37 21.09 21.10 21.09 21.10 5.6K
15:38 21.11 21.12 21.11 21.11 8.6K
15:39 21.11 21.11 21.11 21.11 1.6K
15:40 21.11 21.11 21.11 21.11 4.6K
15:41 21.11 21.11 21.10 21.10 3.0K
15:42 21.10 21.11 21.10 21.11 8.9K
15:43 21.11 21.11 21.11 21.11 1.2K
15:44 21.12 21.12 21.12 21.12 9.1K
15:45 21.12 21.12 21.12 21.12 1.7K
15:46 21.15 21.16 21.15 21.16 17.8K
15:47 21.15 21.17 21.15 21.17 4.6K
15:48 21.18 21.18 21.18 21.18 5.7K
15:49 21.18 21.19 21.18 21.19 4.7K
15:50 21.19 21.20 21.19 21.19 7.6K
15:51 21.18 21.20 21.14 21.20 30.0K
15:52 21.18 21.18 21.16 21.16 11.1K
15:53 21.17 21.20 21.16 21.20 14.7K
15:54 21.20 21.20 21.19 21.19 10.8K
15:55 21.20 21.21 21.19 21.20 35.5K
15:56 21.19 21.19 21.18 21.19 23.8K
15:57 21.18 21.25 21.18 21.24 46.6K
15:58 21.26 21.27 21.26 21.26 26.9K
15:59 21.24 21.25 21.23 21.23 40.0K
16:00 21.23 21.23 21.16 21.16 635.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available