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 19.78 19.79 19.68 19.79 9.5K
09:32 19.79 19.79 19.73 19.77 1.5K
09:33 19.77 19.89 19.77 19.89 0.2K
09:34 19.89 19.89 19.89 19.89 0.2K
09:35 19.89 19.89 19.64 19.64 0.4K
09:36 19.62 19.62 19.51 19.51 0.7K
09:37 19.51 19.51 19.51 19.51 0.2K
09:38 19.46 19.48 19.46 19.48 3.0K
09:39 19.48 19.50 19.48 19.49 6.6K
09:40 19.49 19.52 19.49 19.52 0.6K
09:41 19.52 19.52 19.52 19.52 0.3K
09:42 19.52 19.56 19.52 19.56 0.3K
09:43 19.56 19.56 19.56 19.56 0.3K
09:44 19.56 19.56 19.55 19.55 3.8K
09:45 19.55 19.55 19.47 19.47 0.5K
09:46 19.44 19.44 19.44 19.44 1.0K
09:47 19.38 19.45 19.38 19.45 0.9K
09:48 19.49 19.49 19.49 19.49 1.5K
09:49 19.49 19.49 19.49 19.49 0.4K
09:50 19.47 19.47 19.45 19.45 0.9K
09:51 19.51 19.51 19.51 19.51 1.1K
09:52 19.48 19.48 19.47 19.47 0.6K
09:53 19.47 19.47 19.47 19.47 0.1K
09:54 19.43 19.43 19.43 19.43 0.5K
09:55 19.39 19.40 19.39 19.39 0.8K
09:56 19.39 19.44 19.39 19.43 1.9K
09:57 19.43 19.44 19.43 19.44 0.5K
09:58 19.44 19.44 19.44 19.44 0.5K
09:59 19.46 19.46 19.46 19.46 0.6K
10:00 19.50 19.52 19.50 19.52 1.9K
10:01 19.55 19.55 19.55 19.55 0.7K
10:02 19.55 19.55 19.53 19.53 0.8K
10:03 19.53 19.62 19.53 19.62 1.7K
10:04 19.62 19.63 19.57 19.57 1.3K
10:05 19.57 19.58 19.57 19.58 0.5K
10:06 19.58 19.58 19.58 19.58 0.5K
10:07 19.63 19.63 19.63 19.63 0.8K
10:08 19.63 19.63 19.59 19.59 1.2K
10:09 19.59 19.59 19.59 19.59 0.5K
10:10 19.59 19.59 19.54 19.54 3.8K
10:11 19.54 19.54 19.52 19.52 0.9K
10:12 19.52 19.53 19.52 19.53 0.7K
10:13 19.53 19.53 19.48 19.50 2.5K
10:14 19.48 19.48 19.48 19.48 0.3K
10:15 19.44 19.44 19.43 19.43 1.6K
10:16 19.43 19.45 19.43 19.44 2.4K
10:17 19.44 19.44 19.44 19.44 0.4K
10:18 19.44 19.44 19.43 19.43 0.4K
10:19 19.43 19.43 19.41 19.41 5.2K
10:20 19.41 19.41 19.36 19.38 1.1K
10:21 19.38 19.38 19.34 19.34 2.7K
10:22 19.34 19.35 19.34 19.35 0.5K
10:23 19.32 19.33 19.30 19.30 4.4K
10:24 19.30 19.30 19.25 19.25 3.2K
10:25 19.25 19.25 19.24 19.24 2.0K
10:26 19.24 19.24 19.22 19.22 3.0K
10:27 19.20 19.22 19.20 19.22 2.3K
10:28 19.22 19.23 19.22 19.23 1.1K
10:29 19.23 19.25 19.23 19.25 0.8K
10:30 19.22 19.22 19.22 19.22 1.3K
10:31 19.19 19.19 19.19 19.19 4.3K
10:32 19.23 19.23 19.21 19.21 2.6K
10:33 19.21 19.24 19.21 19.24 1.6K
10:34 19.24 19.25 19.24 19.25 0.7K
10:35 19.25 19.25 19.25 19.25 0.4K
10:36 19.25 19.25 19.24 19.25 1.1K
10:37 19.25 19.25 19.25 19.25 0.6K
10:38 19.25 19.26 19.25 19.26 0.4K
10:39 19.26 19.26 19.25 19.25 0.4K
10:40 19.25 19.25 19.25 19.25 0.4K
10:41 19.26 19.30 19.26 19.27 3.7K
10:42 19.27 19.27 19.27 19.27 0.4K
10:43 19.27 19.28 19.27 19.28 1.8K
10:44 19.28 19.30 19.28 19.30 0.7K
10:45 19.30 19.30 19.30 19.30 0.1K
10:46 19.30 19.32 19.30 19.32 0.8K
10:47 19.32 19.32 19.32 19.32 0.2K
10:48 19.32 19.34 19.32 19.34 0.5K
10:49 19.34 19.34 19.34 19.34 0.2K
10:50 19.34 19.34 19.32 19.33 2.2K
10:51 19.33 19.34 19.33 19.34 1.2K
10:52 19.34 19.36 19.34 19.36 0.4K
10:53 19.35 19.35 19.34 19.34 1.0K
10:54 19.34 19.34 19.34 19.34 0.7K
10:55 19.34 19.34 19.34 19.34 0.5K
10:56 19.34 19.34 19.34 19.34 0.5K
10:57 19.34 19.34 19.32 19.32 1.7K
10:58 19.32 19.32 19.32 19.32 1.9K
10:59 19.32 19.32 19.32 19.32 0.4K
11:00 19.32 19.32 19.30 19.30 1.4K
11:01 19.30 19.30 19.29 19.30 1.9K
11:02 19.30 19.30 19.27 19.27 1.0K
11:03 19.27 19.27 19.23 19.23 1.5K
11:04 19.23 19.24 19.23 19.24 0.4K
11:05 19.24 19.24 19.23 19.24 1.5K
11:06 19.24 19.24 19.24 19.24 2.1K
11:07 19.24 19.24 19.24 19.24 1.2K
11:08 19.24 19.24 19.24 19.24 0.2K
11:09 19.24 19.25 19.24 19.25 1.7K
11:10 19.24 19.24 19.22 19.24 10.8K
11:11 19.24 19.24 19.24 19.24 0.2K
11:12 19.24 19.24 19.24 19.24 0.4K
11:13 19.24 19.24 19.23 19.23 0.3K
11:14 19.25 19.26 19.25 19.26 0.8K
11:15 19.26 19.26 19.25 19.25 0.6K
11:16 19.25 19.26 19.25 19.26 0.3K
11:17 19.26 19.26 19.26 19.26 0.4K
11:18 19.26 19.26 19.22 19.23 1.7K
11:19 19.23 19.23 19.22 19.22 0.6K
11:20 19.22 19.22 19.22 19.22 0.3K
11:21 19.22 19.22 19.22 19.22 0.3K
11:22 19.22 19.22 19.22 19.22 0.5K
11:23 19.23 19.26 19.23 19.23 2.1K
11:24 19.23 19.23 19.21 19.21 0.9K
11:25 19.21 19.21 19.21 19.21 0.5K
11:26 19.21 19.25 19.21 19.25 0.9K
11:27 19.25 19.26 19.25 19.25 0.9K
11:28 19.25 19.25 19.25 19.25 0.5K
11:29 19.25 19.25 19.25 19.25 0.3K
11:30 19.25 19.25 19.24 19.24 0.6K
11:31 19.24 19.24 19.22 19.22 0.7K
11:32 19.22 19.24 19.22 19.24 1.2K
11:33 19.25 19.25 19.22 19.22 1.6K
11:34 19.22 19.22 19.20 19.21 1.0K
11:35 19.21 19.21 19.21 19.21 0.2K
11:36 19.20 19.20 19.16 19.16 1.3K
11:37 19.16 19.16 19.16 19.16 0.5K
11:38 19.16 19.18 19.16 19.18 1.7K
11:39 19.18 19.18 19.17 19.17 0.7K
11:40 19.17 19.17 19.17 19.17 0.1K
11:41 19.17 19.18 19.17 19.18 1.1K
11:42 19.18 19.18 19.18 19.18 0.6K
11:43 19.18 19.18 19.18 19.18 0.4K
11:44 19.18 19.18 19.16 19.16 0.7K
11:45 19.16 19.16 19.14 19.14 0.8K
11:46 19.14 19.14 19.14 19.14 0.6K
11:47 19.14 19.14 19.14 19.14 0.2K
11:48 19.14 19.14 19.14 19.14 0.1K
11:49 19.14 19.14 19.14 19.14 0.2K
11:50 19.14 19.14 19.14 19.14 0.4K
11:51 19.13 19.13 19.13 19.13 0.9K
11:52 19.13 19.14 19.13 19.14 1.7K
11:53 19.14 19.14 19.14 19.14 0.3K
11:54 19.14 19.14 19.14 19.14 0.1K
11:55 19.14 19.14 19.12 19.12 2.0K
11:56 19.13 19.15 19.13 19.15 1.6K
11:57 19.15 19.15 19.15 19.15 0.0K
11:58 19.15 19.15 19.13 19.14 1.2K
11:59 19.14 19.15 19.14 19.15 1.6K
12:00 19.17 19.18 19.17 19.18 1.0K
12:01 19.18 19.18 19.17 19.17 0.5K
12:02 19.18 19.18 19.18 19.18 0.3K
12:03 19.18 19.19 19.18 19.19 0.6K
12:04 19.19 19.19 19.19 19.19 0.1K
12:05 19.19 19.19 19.18 19.18 0.9K
12:06 19.18 19.18 19.16 19.17 5.1K
12:07 19.17 19.18 19.17 19.18 0.6K
12:08 19.18 19.18 19.18 19.18 0.4K
12:09 19.18 19.18 19.18 19.18 0.2K
12:10 19.17 19.17 19.17 19.17 0.7K
12:11 19.17 19.17 19.17 19.17 0.3K
12:12 19.17 19.17 19.16 19.16 1.3K
12:13 19.16 19.16 19.14 19.14 0.9K
12:14 19.14 19.14 19.12 19.12 1.4K
12:15 19.12 19.12 19.12 19.12 0.5K
12:16 19.12 19.12 19.12 19.12 0.1K
12:17 19.11 19.11 19.10 19.10 6.9K
12:18 19.11 19.11 19.10 19.10 2.0K
12:19 19.10 19.10 19.09 19.09 0.5K
12:20 19.09 19.09 19.07 19.07 3.0K
12:21 19.07 19.07 19.06 19.06 2.3K
12:22 19.07 19.07 19.07 19.07 0.4K
12:23 19.07 19.07 19.07 19.07 0.3K
12:24 19.06 19.06 19.06 19.06 1.7K
12:25 19.07 19.07 19.07 19.07 2.8K
12:26 19.07 19.07 19.07 19.07 0.8K
12:27 19.08 19.08 19.05 19.06 4.9K
12:28 19.06 19.06 19.05 19.06 1.6K
12:29 19.06 19.11 19.06 19.11 2.1K
12:30 19.11 19.15 19.11 19.15 1.5K
12:31 19.15 19.15 19.15 19.15 1.1K
12:32 19.15 19.15 19.15 19.15 0.3K
12:33 19.15 19.15 19.15 19.15 0.6K
12:34 19.15 19.16 19.15 19.16 0.8K
12:35 19.16 19.16 19.09 19.09 7.6K
12:36 19.09 19.09 19.09 19.09 0.2K
12:37 19.09 19.09 19.07 19.08 2.0K
12:38 19.08 19.09 19.07 19.09 3.6K
12:39 19.08 19.09 19.08 19.09 1.7K
12:40 19.09 19.10 19.09 19.10 0.7K
12:41 19.10 19.10 19.09 19.09 0.4K
12:42 19.09 19.09 19.07 19.08 2.7K
12:43 19.07 19.07 19.07 19.07 0.5K
12:44 19.07 19.07 19.07 19.07 0.4K
12:45 19.08 19.08 19.07 19.08 2.1K
12:46 19.08 19.08 19.08 19.08 1.0K
12:47 19.08 19.13 19.08 19.13 3.5K
12:48 19.22 19.22 19.21 19.21 1.7K
12:49 19.21 19.23 19.17 19.17 4.1K
12:50 19.18 19.18 19.18 19.18 0.4K
12:51 19.20 19.20 19.18 19.18 1.3K
12:52 19.18 19.20 19.18 19.19 2.7K
12:53 19.19 19.20 19.19 19.20 0.7K
12:54 19.20 19.20 19.20 19.20 1.0K
12:55 19.20 19.20 19.17 19.17 2.0K
12:56 19.17 19.17 19.16 19.16 2.1K
12:57 19.16 19.16 19.14 19.14 0.9K
12:58 19.15 19.15 19.15 19.15 1.1K
12:59 19.16 19.16 19.16 19.16 1.9K
13:00 19.16 19.16 19.16 19.16 0.3K
13:01 19.16 19.16 19.16 19.16 0.2K
13:02 19.16 19.16 19.16 19.16 0.9K
13:03 19.16 19.16 19.13 19.13 0.7K
13:04 19.13 19.13 19.13 19.13 0.6K
13:05 19.13 19.15 19.13 19.15 1.6K
13:06 19.15 19.15 19.15 19.15 0.3K
13:07 19.15 19.15 19.13 19.13 2.3K
13:08 19.13 19.14 19.13 19.14 0.5K
13:09 19.13 19.13 19.12 19.13 0.4K
13:10 19.13 19.13 19.13 19.13 1.1K
13:11 19.13 19.13 19.13 19.13 0.3K
13:12 19.13 19.14 19.13 19.13 0.5K
13:13 19.13 19.13 19.13 19.13 0.2K
13:14 19.13 19.13 19.13 19.13 2.1K
13:15 19.13 19.13 19.13 19.13 1.0K
13:16 19.14 19.14 19.13 19.13 1.5K
13:17 19.13 19.16 19.13 19.16 2.5K
13:18 19.18 19.18 19.18 19.18 0.8K
13:19 19.18 19.18 19.18 19.18 0.2K
13:20 19.18 19.20 19.18 19.20 1.7K
13:21 19.21 19.22 19.21 19.22 0.8K
13:22 19.22 19.22 19.19 19.21 5.3K
13:23 19.21 19.21 19.20 19.20 0.9K
13:24 19.20 19.20 19.20 19.20 1.0K
13:25 19.20 19.21 19.19 19.19 3.7K
13:26 19.19 19.19 19.17 19.18 1.5K
13:27 19.19 19.21 19.19 19.21 1.6K
13:28 19.21 19.21 19.21 19.21 0.7K
13:29 19.21 19.21 19.21 19.21 0.5K
13:30 19.21 19.21 19.21 19.21 0.5K
13:31 19.21 19.21 19.18 19.18 2.1K
13:32 19.18 19.18 19.17 19.17 3.2K
13:33 19.16 19.16 19.16 19.16 1.7K
13:34 19.16 19.16 19.14 19.16 1.1K
13:35 19.16 19.16 19.15 19.15 0.4K
13:36 19.15 19.17 19.15 19.17 1.1K
13:37 19.17 19.17 19.17 19.17 0.7K
13:38 19.16 19.17 19.16 19.17 1.6K
13:39 19.17 19.17 19.17 19.17 1.1K
13:40 19.17 19.19 19.17 19.19 2.0K
13:41 19.19 19.19 19.19 19.19 0.1K
13:42 19.19 19.19 19.19 19.19 0.3K
13:43 19.20 19.20 19.18 19.18 1.5K
13:44 19.18 19.18 19.17 19.18 1.1K
13:45 19.18 19.20 19.18 19.20 2.2K
13:46 19.19 19.19 19.19 19.19 0.9K
13:47 19.19 19.19 19.19 19.19 0.2K
13:48 19.19 19.19 19.19 19.19 0.3K
13:49 19.19 19.20 19.19 19.20 1.3K
13:50 19.19 19.19 19.19 19.19 2.3K
13:51 19.19 19.19 19.18 19.18 2.0K
13:52 19.18 19.20 19.17 19.20 4.4K
13:53 19.20 19.20 19.18 19.18 1.1K
13:54 19.18 19.18 19.18 19.18 0.6K
13:55 19.18 19.18 19.17 19.17 1.1K
13:56 19.17 19.17 19.17 19.17 0.6K
13:57 19.17 19.17 19.17 19.17 1.1K
13:58 19.17 19.17 19.17 19.17 0.6K
13:59 19.17 19.17 19.17 19.17 0.6K
14:00 19.17 19.17 19.17 19.17 0.6K
14:01 19.17 19.17 19.16 19.16 1.1K
14:02 19.15 19.15 19.13 19.13 1.9K
14:03 19.13 19.14 19.13 19.14 6.9K
14:04 19.14 19.14 19.14 19.14 0.6K
14:05 19.14 19.14 19.14 19.14 0.3K
14:06 19.14 19.16 19.14 19.15 2.3K
14:07 19.15 19.15 19.15 19.15 0.1K
14:08 19.16 19.16 19.16 19.16 0.4K
14:09 19.16 19.17 19.16 19.17 2.8K
14:10 19.17 19.17 19.17 19.17 1.0K
14:11 19.17 19.17 19.16 19.16 6.4K
14:12 19.16 19.16 19.15 19.15 1.0K
14:13 19.15 19.15 19.15 19.15 0.2K
14:14 19.16 19.16 19.14 19.14 1.9K
14:15 19.14 19.14 19.13 19.13 0.8K
14:16 19.13 19.16 19.12 19.12 4.4K
14:17 19.12 19.13 19.10 19.10 2.0K
14:18 19.05 19.06 19.05 19.06 3.5K
14:19 19.06 19.06 19.06 19.06 0.7K
14:20 19.06 19.06 19.06 19.06 0.8K
14:21 19.05 19.06 19.05 19.05 2.1K
14:22 19.05 19.05 19.05 19.05 1.6K
14:23 19.05 19.05 19.02 19.02 4.0K
14:24 19.02 19.02 19.02 19.02 3.1K
14:25 19.02 19.03 19.02 19.03 2.4K
14:26 19.03 19.03 19.03 19.03 1.4K
14:27 19.03 19.03 19.03 19.03 0.6K
14:28 19.03 19.04 19.03 19.04 1.5K
14:29 19.04 19.04 19.01 19.02 6.9K
14:30 19.02 19.02 19.01 19.01 1.5K
14:31 19.01 19.01 19.01 19.01 0.4K
14:32 19.01 19.01 19.01 19.01 0.4K
14:33 19.01 19.01 19.00 19.00 0.8K
14:34 19.00 19.01 19.00 19.01 5.4K
14:35 19.01 19.01 19.00 19.00 1.6K
14:36 19.01 19.01 19.01 19.01 2.7K
14:37 19.01 19.01 19.01 19.01 2.2K
14:38 19.01 19.02 19.01 19.02 2.3K
14:39 19.02 19.02 19.01 19.01 2.5K
14:40 19.01 19.01 19.01 19.01 1.0K
14:41 19.01 19.01 19.01 19.01 1.0K
14:42 19.01 19.01 19.00 19.00 0.8K
14:43 19.00 19.00 19.00 19.00 1.9K
14:44 19.00 19.00 18.98 18.98 1.6K
14:45 18.98 18.99 18.98 18.99 3.9K
14:46 18.99 18.99 18.99 18.99 2.3K
14:47 19.00 19.02 19.00 19.01 2.1K
14:48 19.01 19.05 19.01 19.05 3.3K
14:49 19.05 19.05 19.05 19.05 1.8K
14:50 19.05 19.05 19.04 19.04 1.5K
14:51 19.05 19.06 19.05 19.06 3.5K
14:52 19.06 19.06 19.06 19.06 0.4K
14:53 19.04 19.04 19.04 19.04 1.9K
14:54 19.05 19.05 19.05 19.05 2.2K
14:55 19.05 19.05 19.05 19.05 0.6K
14:56 19.06 19.08 19.06 19.08 2.1K
14:57 19.08 19.08 19.08 19.08 0.3K
14:58 19.08 19.09 19.08 19.08 2.2K
14:59 19.07 19.07 19.06 19.06 1.5K
15:00 19.06 19.06 19.03 19.04 3.2K
15:01 19.04 19.04 18.99 18.99 3.3K
15:02 19.01 19.01 18.97 18.98 9.9K
15:03 18.99 19.00 18.99 19.00 0.9K
15:04 19.00 19.00 19.00 19.00 0.9K
15:05 19.00 19.00 19.00 19.00 0.6K
15:06 19.00 19.00 19.00 19.00 0.6K
15:07 19.00 19.00 19.00 19.00 0.6K
15:08 19.01 19.01 18.99 18.99 2.1K
15:09 18.99 19.02 18.99 19.02 3.1K
15:10 19.02 19.03 19.02 19.03 1.7K
15:11 19.03 19.03 19.03 19.03 1.9K
15:12 19.04 19.04 19.04 19.04 2.4K
15:13 19.06 19.06 19.05 19.05 3.5K
15:14 19.05 19.05 19.04 19.04 1.2K
15:15 19.04 19.04 19.03 19.03 0.9K
15:16 19.03 19.03 19.03 19.03 1.1K
15:17 19.03 19.03 19.03 19.03 0.8K
15:18 19.03 19.03 19.01 19.02 2.0K
15:19 19.02 19.02 19.02 19.02 0.6K
15:20 19.01 19.01 18.98 18.99 4.3K
15:21 18.98 19.00 18.98 19.00 5.5K
15:22 19.00 19.00 19.00 19.00 2.2K
15:23 19.02 19.02 19.02 19.02 2.1K
15:24 19.03 19.03 19.03 19.03 1.2K
15:25 19.03 19.03 19.03 19.03 1.1K
15:26 19.03 19.04 19.03 19.03 3.1K
15:27 19.02 19.02 19.02 19.02 5.2K
15:28 19.02 19.02 19.02 19.02 2.3K
15:29 19.02 19.02 19.02 19.02 1.5K
15:30 19.02 19.03 19.02 19.03 1.4K
15:31 19.03 19.03 19.00 19.00 6.2K
15:32 19.00 19.00 18.99 19.00 3.5K
15:33 19.00 19.00 18.97 18.97 3.9K
15:34 18.97 18.98 18.96 18.97 4.6K
15:35 18.97 18.99 18.97 18.99 8.2K
15:36 18.99 19.00 18.99 18.99 4.2K
15:37 19.00 19.03 19.00 19.03 3.1K
15:38 19.01 19.01 18.99 18.99 4.4K
15:39 18.99 19.03 18.99 19.00 16.7K
15:40 19.00 19.00 19.00 19.00 0.7K
15:41 19.00 19.00 18.98 18.98 10.4K
15:42 18.98 18.98 18.97 18.97 2.2K
15:43 18.97 18.97 18.94 18.94 4.1K
15:44 18.94 18.95 18.94 18.94 5.9K
15:45 18.93 18.95 18.93 18.95 4.4K
15:46 18.95 18.95 18.95 18.95 3.4K
15:47 18.95 18.95 18.94 18.94 5.4K
15:48 18.95 18.95 18.95 18.95 3.3K
15:49 18.95 18.96 18.95 18.96 14.9K
15:50 18.96 18.97 18.94 18.94 7.3K
15:51 18.94 18.94 18.94 18.94 5.6K
15:52 18.94 18.94 18.94 18.94 6.9K
15:53 18.94 18.94 18.92 18.93 7.8K
15:54 18.94 18.94 18.91 18.92 6.4K
15:55 18.92 18.93 18.92 18.92 17.9K
15:56 18.88 18.89 18.86 18.86 17.7K
15:57 18.87 18.87 18.83 18.84 20.9K
15:58 18.83 18.83 18.82 18.82 27.8K
15:59 18.82 18.85 18.81 18.81 54.4K
16:00 18.79 18.80 18.76 18.77 438.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available