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 20.85 20.85 20.69 20.85 9.5K
09:32 20.81 20.81 20.81 20.81 0.1K
09:33 20.81 20.81 20.76 20.76 0.8K
09:34 20.76 20.76 20.65 20.65 4.9K
09:35 20.78 20.83 20.78 20.83 1.9K
09:36 20.81 20.81 20.66 20.66 5.1K
09:37 20.66 20.66 20.64 20.64 4.7K
09:38 20.64 20.64 20.58 20.58 6.5K
09:39 20.58 20.63 20.54 20.54 9.7K
09:40 20.54 20.54 20.51 20.53 1.4K
09:41 20.48 20.51 20.48 20.48 7.1K
09:42 20.50 20.67 20.50 20.67 4.4K
09:43 20.70 20.70 20.70 20.70 0.4K
09:44 20.70 20.74 20.70 20.74 1.6K
09:45 20.70 20.70 20.62 20.62 8.1K
09:46 20.62 20.69 20.57 20.69 2.3K
09:47 20.69 20.69 20.69 20.69 3.4K
09:48 20.69 20.69 20.65 20.67 4.1K
09:49 20.67 20.71 20.67 20.71 5.0K
09:50 20.71 20.71 20.71 20.71 2.5K
09:51 20.65 20.65 20.56 20.60 8.2K
09:52 20.62 20.73 20.61 20.73 5.9K
09:53 20.67 20.72 20.67 20.72 7.2K
09:54 20.72 20.78 20.72 20.75 3.2K
09:55 20.76 20.78 20.76 20.78 1.3K
09:56 20.78 20.78 20.78 20.78 0.2K
09:57 20.80 20.80 20.80 20.80 0.8K
09:58 20.80 20.84 20.80 20.84 2.8K
09:59 20.84 20.84 20.84 20.84 0.6K
10:00 20.84 20.84 20.83 20.83 1.8K
10:01 20.83 20.85 20.83 20.85 1.0K
10:02 20.85 20.86 20.85 20.86 2.1K
10:03 20.88 20.88 20.74 20.75 13.4K
10:04 20.78 20.78 20.72 20.75 7.1K
10:05 20.74 20.78 20.74 20.76 16.2K
10:06 20.78 20.78 20.74 20.76 4.7K
10:07 20.76 20.77 20.75 20.77 4.1K
10:08 20.76 20.78 20.76 20.77 7.8K
10:09 20.76 20.79 20.75 20.75 7.5K
10:10 20.75 20.75 20.72 20.73 3.5K
10:11 20.75 20.75 20.73 20.75 1.3K
10:12 20.76 20.77 20.73 20.77 5.1K
10:13 20.75 20.77 20.75 20.76 3.0K
10:14 20.78 20.78 20.76 20.76 9.2K
10:15 20.73 20.75 20.70 20.71 12.7K
10:16 20.68 20.70 20.68 20.68 4.0K
10:17 20.72 20.72 20.61 20.61 4.5K
10:18 20.61 20.69 20.61 20.69 13.7K
10:19 20.71 20.71 20.69 20.69 2.5K
10:20 20.69 20.70 20.66 20.68 7.5K
10:21 20.68 20.70 20.68 20.68 1.3K
10:22 20.68 20.72 20.68 20.71 2.3K
10:23 20.71 20.71 20.70 20.70 34.6K
10:24 20.70 20.70 20.70 20.70 0.8K
10:25 20.68 20.70 20.67 20.70 7.9K
10:26 20.68 20.70 20.68 20.70 1.7K
10:27 20.70 20.70 20.66 20.66 1.8K
10:28 20.66 20.70 20.66 20.70 1.7K
10:29 20.71 20.71 20.66 20.66 9.0K
10:30 20.66 20.70 20.66 20.70 2.1K
10:31 20.70 20.70 20.67 20.67 1.9K
10:32 20.67 20.70 20.67 20.70 1.8K
10:33 20.69 20.69 20.60 20.61 3.7K
10:34 20.61 20.61 20.57 20.57 4.9K
10:35 20.56 20.58 20.53 20.53 7.1K
10:36 20.51 20.54 20.45 20.45 4.1K
10:37 20.43 20.48 20.43 20.45 4.0K
10:38 20.47 20.47 20.38 20.38 4.5K
10:39 20.39 20.39 20.36 20.36 3.1K
10:40 20.35 20.35 20.32 20.34 8.1K
10:41 20.36 20.36 20.35 20.35 4.9K
10:42 20.37 20.37 20.37 20.37 4.4K
10:43 20.34 20.34 20.32 20.32 4.7K
10:44 20.33 20.35 20.33 20.35 2.8K
10:45 20.35 20.35 20.32 20.32 2.8K
10:46 20.33 20.34 20.31 20.34 1.9K
10:47 20.34 20.34 20.28 20.28 3.8K
10:48 20.28 20.28 20.27 20.27 3.3K
10:49 20.29 20.30 20.28 20.30 6.5K
10:50 20.30 20.35 20.30 20.31 7.5K
10:51 20.31 20.31 20.26 20.26 2.6K
10:52 20.25 20.25 20.25 20.25 2.4K
10:53 20.25 20.26 20.17 20.17 3.2K
10:54 20.20 20.21 20.20 20.21 3.5K
10:55 20.22 20.23 20.21 20.23 5.4K
10:56 20.25 20.25 20.23 20.23 3.0K
10:57 20.23 20.24 20.21 20.24 4.9K
10:58 20.24 20.24 20.23 20.23 1.5K
10:59 20.23 20.23 20.22 20.22 1.4K
11:00 20.22 20.22 20.22 20.22 0.7K
11:01 20.22 20.22 20.20 20.20 1.8K
11:02 20.20 20.20 20.20 20.20 0.5K
11:03 20.22 20.22 20.18 20.18 6.0K
11:04 20.18 20.18 20.15 20.15 1.0K
11:05 20.14 20.19 20.14 20.19 4.6K
11:06 20.19 20.19 20.17 20.17 1.7K
11:07 20.16 20.16 20.16 20.16 1.1K
11:08 20.16 20.16 20.16 20.16 0.8K
11:09 20.16 20.16 20.10 20.10 14.3K
11:10 20.12 20.12 20.12 20.12 1.6K
11:11 20.12 20.12 20.04 20.04 4.1K
11:12 20.04 20.07 20.04 20.07 1.8K
11:13 20.07 20.07 20.05 20.05 2.5K
11:14 20.05 20.06 20.04 20.06 1.4K
11:15 20.06 20.07 20.04 20.07 6.0K
11:16 20.03 20.03 20.00 20.00 3.2K
11:17 20.00 20.04 20.00 20.03 6.2K
11:18 20.03 20.05 20.03 20.05 0.5K
11:19 19.97 19.97 19.92 19.92 14.4K
11:20 19.94 19.95 19.94 19.95 6.4K
11:21 20.02 20.03 20.01 20.01 22.4K
11:22 20.01 20.03 20.01 20.03 2.4K
11:23 20.03 20.03 19.97 19.97 5.5K
11:24 19.97 19.97 19.95 19.97 1.6K
11:25 19.97 20.02 19.96 20.02 8.8K
11:26 20.02 20.04 20.02 20.04 0.8K
11:27 20.04 20.04 20.02 20.02 2.3K
11:28 20.03 20.04 20.03 20.04 0.7K
11:29 20.04 20.08 20.02 20.02 5.5K
11:30 20.02 20.02 20.02 20.02 0.2K
11:31 20.02 20.03 20.02 20.02 3.3K
11:32 20.02 20.07 20.02 20.07 3.7K
11:33 20.08 20.14 20.08 20.14 12.8K
11:34 20.14 20.14 20.14 20.14 0.8K
11:35 20.12 20.13 20.12 20.13 5.5K
11:36 20.20 20.21 20.17 20.17 11.0K
11:37 20.17 20.17 20.14 20.14 0.7K
11:38 20.14 20.17 20.14 20.15 18.1K
11:39 20.16 20.23 20.16 20.23 16.8K
11:40 20.23 20.26 20.23 20.26 0.7K
11:41 20.26 20.26 20.23 20.23 0.7K
11:42 20.25 20.33 20.25 20.33 7.1K
11:43 20.34 20.34 20.28 20.28 2.9K
11:44 20.28 20.28 20.21 20.21 0.9K
11:45 20.20 20.23 20.20 20.20 0.8K
11:46 20.20 20.20 20.20 20.20 0.6K
11:47 20.20 20.20 20.18 20.18 0.2K
11:48 20.18 20.18 20.18 20.18 0.2K
11:49 20.20 20.20 20.16 20.20 11.2K
11:50 20.20 20.22 20.20 20.22 1.4K
11:51 20.22 20.22 20.21 20.21 0.5K
11:52 20.21 20.25 20.21 20.25 2.3K
11:53 20.25 20.25 20.23 20.23 2.2K
11:54 20.23 20.23 20.23 20.23 1.0K
11:55 20.23 20.23 20.21 20.21 1.2K
11:56 20.16 20.16 20.16 20.16 0.5K
11:57 20.16 20.16 20.16 20.16 2.5K
11:58 20.14 20.14 20.14 20.14 0.9K
11:59 20.14 20.14 20.09 20.09 1.5K
12:00 20.09 20.09 20.05 20.08 4.9K
12:01 20.08 20.08 20.05 20.08 2.2K
12:02 20.08 20.09 20.08 20.09 3.2K
12:03 20.09 20.09 20.08 20.09 1.5K
12:04 20.09 20.09 20.07 20.07 1.8K
12:05 20.07 20.07 20.04 20.04 1.6K
12:06 20.02 20.04 20.02 20.04 0.6K
12:07 20.04 20.04 20.01 20.01 2.4K
12:08 20.03 20.06 20.03 20.05 9.5K
12:09 20.05 20.05 20.00 20.00 1.5K
12:10 19.99 20.01 19.99 20.01 5.7K
12:11 20.01 20.01 19.99 20.00 3.1K
12:12 20.01 20.01 20.01 20.01 2.3K
12:13 20.01 20.01 19.98 19.98 3.4K
12:14 19.98 19.98 19.93 19.93 1.5K
12:15 19.93 19.93 19.93 19.93 3.9K
12:16 19.93 19.95 19.93 19.95 6.6K
12:17 19.95 19.95 19.94 19.94 1.8K
12:18 19.94 19.95 19.94 19.94 1.1K
12:19 19.94 19.96 19.94 19.96 5.0K
12:20 19.97 20.02 19.96 20.02 7.2K
12:21 20.02 20.03 20.02 20.03 1.1K
12:22 20.03 20.03 19.99 19.99 1.8K
12:23 20.00 20.01 20.00 20.01 1.5K
12:24 20.01 20.01 20.01 20.01 3.2K
12:25 19.99 19.99 19.97 19.97 2.9K
12:26 19.97 19.97 19.97 19.97 0.5K
12:27 19.97 19.97 19.95 19.96 1.9K
12:28 19.96 19.98 19.96 19.98 2.3K
12:29 19.98 19.98 19.94 19.94 1.4K
12:30 19.94 19.94 19.93 19.93 1.4K
12:31 19.93 19.94 19.93 19.94 1.1K
12:32 19.94 19.94 19.92 19.92 0.9K
12:33 19.92 19.94 19.92 19.93 1.8K
12:34 19.93 19.93 19.92 19.93 3.3K
12:35 19.93 19.94 19.90 19.90 9.2K
12:36 19.90 19.91 19.90 19.90 1.4K
12:37 19.90 19.90 19.90 19.90 2.5K
12:38 19.90 19.90 19.90 19.90 0.2K
12:39 19.90 19.91 19.90 19.91 5.9K
12:40 19.91 19.96 19.91 19.96 6.7K
12:41 19.96 19.97 19.94 19.97 1.3K
12:42 19.95 19.96 19.91 19.91 3.3K
12:43 19.91 19.91 19.89 19.91 2.6K
12:44 19.91 19.91 19.91 19.91 0.2K
12:45 19.91 19.91 19.89 19.89 2.8K
12:46 19.89 19.91 19.89 19.91 6.3K
12:47 19.92 19.94 19.92 19.92 5.8K
12:48 19.92 19.96 19.92 19.96 3.1K
12:49 19.96 19.97 19.93 19.97 7.7K
12:50 19.98 19.98 19.98 19.98 1.0K
12:51 19.98 19.99 19.97 19.97 2.0K
12:52 19.97 19.98 19.97 19.98 0.8K
12:53 19.98 19.98 19.98 19.98 1.3K
12:54 19.98 19.98 19.98 19.98 1.5K
12:55 19.98 19.98 19.94 19.94 5.6K
12:56 19.94 19.94 19.86 19.86 4.9K
12:57 19.87 19.89 19.87 19.89 6.2K
12:58 19.89 19.89 19.88 19.88 1.7K
12:59 19.88 19.88 19.87 19.87 0.5K
13:00 19.87 19.95 19.86 19.95 5.6K
13:01 19.95 19.95 19.92 19.92 1.0K
13:02 19.92 19.97 19.92 19.97 4.5K
13:03 19.97 20.01 19.97 20.01 11.0K
13:04 20.01 20.04 20.00 20.04 6.9K
13:05 20.04 20.04 20.03 20.03 1.1K
13:06 20.03 20.03 20.03 20.03 2.9K
13:07 20.06 20.06 20.04 20.05 1.5K
13:08 20.05 20.06 20.05 20.06 0.7K
13:09 20.06 20.06 20.04 20.04 2.1K
13:10 20.04 20.04 20.03 20.03 0.3K
13:11 20.03 20.03 20.02 20.02 0.3K
13:12 20.02 20.04 20.02 20.04 6.8K
13:13 20.06 20.07 20.03 20.03 9.6K
13:14 20.01 20.01 20.00 20.00 3.9K
13:15 20.00 20.01 19.98 20.01 2.1K
13:16 20.02 20.02 20.02 20.02 5.0K
13:17 20.03 20.03 20.01 20.01 1.0K
13:18 20.01 20.02 20.01 20.02 1.0K
13:19 20.02 20.12 20.02 20.12 16.2K
13:20 20.12 20.12 20.12 20.12 1.7K
13:21 20.12 20.12 20.10 20.10 1.2K
13:22 20.08 20.08 20.04 20.04 2.9K
13:23 20.04 20.04 20.02 20.02 1.3K
13:24 20.03 20.03 20.01 20.01 2.7K
13:25 20.00 20.00 19.98 19.99 2.1K
13:26 19.99 19.99 19.99 19.99 0.0K
13:27 19.98 19.99 19.98 19.99 2.9K
13:28 20.01 20.01 20.01 20.01 4.6K
13:29 20.01 20.01 20.00 20.00 1.7K
13:30 20.00 20.00 19.97 19.97 2.0K
13:31 19.96 19.96 19.94 19.94 2.0K
13:32 19.98 19.98 19.97 19.97 5.2K
13:33 19.97 19.97 19.96 19.96 1.5K
13:34 19.96 19.96 19.96 19.96 0.5K
13:35 19.95 19.95 19.95 19.95 0.8K
13:36 19.95 19.95 19.95 19.95 0.7K
13:37 19.94 19.98 19.93 19.97 10.5K
13:38 19.97 19.97 19.95 19.95 1.5K
13:39 19.93 19.93 19.91 19.92 1.9K
13:40 19.91 19.91 19.91 19.91 2.8K
13:41 19.93 19.93 19.91 19.91 1.0K
13:42 19.91 19.96 19.91 19.96 7.6K
13:43 19.95 19.95 19.93 19.93 4.0K
13:44 19.92 19.92 19.92 19.92 1.4K
13:45 19.92 19.97 19.92 19.97 4.5K
13:46 19.97 19.97 19.97 19.97 2.5K
13:47 19.97 19.98 19.96 19.98 2.7K
13:48 19.98 20.00 19.98 20.00 0.5K
13:49 20.00 20.00 20.00 20.00 1.4K
13:50 20.00 20.00 20.00 20.00 0.8K
13:51 20.00 20.00 20.00 20.00 0.3K
13:52 20.06 20.06 20.05 20.05 9.3K
13:53 20.00 20.01 19.99 19.99 7.2K
13:54 19.99 19.99 19.94 19.95 3.2K
13:55 19.95 19.95 19.92 19.92 13.2K
13:56 19.89 19.89 19.89 19.89 0.8K
13:57 19.89 19.90 19.88 19.90 5.2K
13:58 19.89 19.89 19.88 19.88 0.9K
13:59 19.88 19.89 19.87 19.89 0.6K
14:00 19.87 19.89 19.87 19.87 3.9K
14:01 19.85 19.88 19.85 19.88 5.4K
14:02 19.88 19.90 19.88 19.90 5.3K
14:03 19.92 19.92 19.91 19.91 1.2K
14:04 19.91 19.92 19.91 19.92 1.5K
14:05 19.92 19.92 19.91 19.91 3.2K
14:06 19.91 19.91 19.90 19.90 0.4K
14:07 19.90 19.90 19.90 19.90 1.2K
14:08 19.89 19.91 19.89 19.90 6.0K
14:09 19.90 19.90 19.89 19.89 0.6K
14:10 19.89 19.89 19.88 19.88 1.4K
14:11 19.88 19.89 19.88 19.89 3.6K
14:12 19.89 19.89 19.88 19.88 0.9K
14:13 19.86 19.88 19.85 19.88 4.3K
14:14 19.88 19.88 19.86 19.86 1.1K
14:15 19.87 19.87 19.87 19.87 1.2K
14:16 19.85 19.86 19.85 19.86 5.3K
14:17 19.84 19.84 19.82 19.82 6.5K
14:18 19.82 19.82 19.79 19.81 4.1K
14:19 19.79 19.80 19.79 19.80 0.5K
14:20 19.80 19.80 19.78 19.79 4.9K
14:21 19.77 19.77 19.77 19.77 1.6K
14:22 19.76 19.76 19.76 19.76 1.5K
14:23 19.76 19.79 19.75 19.79 8.1K
14:24 19.79 19.79 19.79 19.79 0.3K
14:25 19.79 19.81 19.79 19.81 2.3K
14:26 19.81 19.81 19.79 19.79 1.9K
14:27 19.78 19.80 19.78 19.79 5.7K
14:28 19.79 19.80 19.79 19.79 2.7K
14:29 19.79 19.79 19.78 19.79 3.2K
14:30 19.79 19.81 19.79 19.81 2.7K
14:31 19.81 19.81 19.81 19.81 4.8K
14:32 19.81 19.83 19.81 19.83 7.0K
14:33 19.82 19.82 19.78 19.79 7.5K
14:34 19.78 19.78 19.78 19.78 1.5K
14:35 19.77 19.82 19.77 19.82 8.1K
14:36 19.82 19.87 19.82 19.87 4.6K
14:37 19.86 19.90 19.86 19.90 4.9K
14:38 19.90 19.90 19.89 19.89 1.4K
14:39 19.89 19.89 19.89 19.89 0.4K
14:40 19.89 19.89 19.87 19.87 0.7K
14:41 19.87 19.88 19.86 19.86 2.1K
14:42 19.86 19.87 19.86 19.87 1.6K
14:43 19.88 19.88 19.86 19.86 5.5K
14:44 19.86 19.86 19.86 19.86 0.8K
14:45 19.86 19.86 19.86 19.86 1.0K
14:46 19.86 19.86 19.86 19.86 1.1K
14:47 19.86 19.86 19.85 19.85 2.5K
14:48 19.87 19.87 19.86 19.86 3.8K
14:49 19.86 19.86 19.82 19.82 2.1K
14:50 19.83 19.83 19.82 19.83 2.8K
14:51 19.83 19.83 19.81 19.81 2.0K
14:52 19.81 19.82 19.81 19.82 1.5K
14:53 19.82 19.84 19.81 19.84 5.0K
14:54 19.84 19.84 19.82 19.82 1.9K
14:55 19.83 19.83 19.81 19.81 2.5K
14:56 19.82 19.83 19.82 19.82 4.3K
14:57 19.82 19.82 19.80 19.80 5.0K
14:58 19.79 19.80 19.79 19.80 7.0K
14:59 19.82 19.82 19.79 19.80 9.1K
15:00 19.80 19.80 19.79 19.79 3.8K
15:01 19.79 19.79 19.79 19.79 0.7K
15:02 19.79 19.79 19.78 19.79 5.6K
15:03 19.78 19.79 19.77 19.77 5.3K
15:04 19.77 19.78 19.77 19.78 3.9K
15:05 19.78 19.81 19.78 19.81 5.5K
15:06 19.81 19.81 19.80 19.80 4.3K
15:07 19.79 19.79 19.79 19.79 3.1K
15:08 19.79 19.80 19.79 19.79 4.6K
15:09 19.77 19.79 19.77 19.79 2.9K
15:10 19.80 19.80 19.80 19.80 4.8K
15:11 19.79 19.80 19.78 19.78 5.7K
15:12 19.78 19.78 19.78 19.78 2.6K
15:13 19.76 19.76 19.75 19.75 3.3K
15:14 19.75 19.76 19.75 19.76 6.6K
15:15 19.75 19.77 19.75 19.77 5.4K
15:16 19.81 19.82 19.81 19.81 11.0K
15:17 19.86 19.89 19.85 19.89 3.8K
15:18 19.89 19.92 19.89 19.92 3.0K
15:19 19.91 19.92 19.91 19.92 1.5K
15:20 19.94 19.95 19.94 19.95 2.1K
15:21 19.93 19.94 19.93 19.94 3.1K
15:22 19.94 19.94 19.91 19.91 4.6K
15:23 19.90 19.90 19.90 19.90 1.8K
15:24 19.90 19.92 19.90 19.92 4.5K
15:25 19.90 19.91 19.90 19.91 3.1K
15:26 19.91 19.92 19.91 19.92 5.3K
15:27 19.90 19.90 19.90 19.90 2.3K
15:28 19.90 19.90 19.90 19.90 6.4K
15:29 19.90 19.92 19.90 19.92 4.7K
15:30 19.92 19.92 19.91 19.91 4.5K
15:31 19.91 19.95 19.89 19.94 8.4K
15:32 19.94 19.94 19.94 19.94 5.7K
15:33 19.94 19.97 19.94 19.97 5.0K
15:34 19.97 19.97 19.96 19.96 4.0K
15:35 19.96 19.97 19.92 19.97 7.5K
15:36 19.97 19.97 19.95 19.95 4.9K
15:37 19.95 19.96 19.95 19.96 3.4K
15:38 19.98 19.98 19.94 19.94 6.7K
15:39 19.95 19.95 19.92 19.92 5.7K
15:40 19.92 19.93 19.89 19.93 15.9K
15:41 19.95 19.97 19.95 19.96 10.7K
15:42 19.95 19.99 19.95 19.99 6.4K
15:43 19.97 19.97 19.95 19.95 5.8K
15:44 19.96 19.97 19.95 19.95 6.5K
15:45 19.95 19.96 19.95 19.96 5.7K
15:46 19.96 20.01 19.96 20.01 5.8K
15:47 20.01 20.01 20.01 20.01 2.8K
15:48 20.01 20.07 20.01 20.07 8.8K
15:49 20.06 20.07 20.06 20.07 4.5K
15:50 20.07 20.09 20.04 20.04 11.4K
15:51 20.06 20.06 19.99 19.99 16.0K
15:52 20.00 20.08 20.00 20.06 16.4K
15:53 20.08 20.12 20.08 20.09 20.1K
15:54 20.08 20.10 20.07 20.09 22.3K
15:55 20.05 20.06 20.04 20.04 23.9K
15:56 20.02 20.04 20.01 20.03 25.6K
15:57 20.02 20.02 19.99 19.99 14.2K
15:58 19.99 19.99 19.97 19.97 33.4K
15:59 19.98 19.98 19.96 19.97 34.5K
16:00 19.98 20.57 19.97 19.98 400.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available