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 19.14 19.22 18.80 19.00 32.0K
09:32 19.00 19.00 19.00 19.00 1.3K
09:33 19.00 19.00 19.00 19.00 0.0K
09:34 19.00 19.04 19.00 19.04 0.5K
09:35 19.04 19.04 18.98 18.99 0.6K
09:36 18.99 19.11 18.99 19.11 2.0K
09:37 19.11 19.13 19.11 19.11 0.9K
09:38 19.11 19.11 19.11 19.11 0.1K
09:39 19.12 19.12 19.12 19.12 0.1K
09:40 19.12 19.12 19.12 19.12 0.2K
09:41 19.12 19.12 19.12 19.12 0.2K
09:42 19.12 19.12 19.12 19.12 0.3K
09:43 19.12 19.13 19.10 19.10 0.9K
09:44 19.10 19.10 19.01 19.01 1.7K
09:45 18.98 18.98 18.98 18.98 1.1K
09:46 18.93 18.95 18.93 18.95 2.6K
09:47 18.95 18.95 18.93 18.93 1.4K
09:48 18.92 18.92 18.92 18.92 0.8K
09:49 18.92 18.92 18.92 18.92 0.0K
09:50 18.89 18.89 18.85 18.85 1.2K
09:51 18.85 18.90 18.85 18.88 5.8K
09:52 18.88 18.88 18.85 18.85 0.8K
09:53 18.95 18.99 18.94 18.99 5.0K
09:54 18.99 18.99 18.99 18.99 0.4K
09:55 18.99 18.99 18.96 18.96 0.5K
09:56 18.96 19.00 18.96 19.00 2.3K
09:57 19.00 19.03 19.00 19.03 0.4K
09:58 19.03 19.03 19.03 19.03 0.1K
09:59 19.03 19.03 19.03 19.03 0.1K
10:00 19.01 19.01 18.98 18.98 1.9K
10:01 18.98 18.98 18.94 18.94 0.5K
10:02 18.94 18.94 18.91 18.91 0.6K
10:03 18.94 18.94 18.94 18.94 0.9K
10:04 18.94 18.94 18.94 18.94 0.2K
10:05 18.94 18.94 18.93 18.93 0.7K
10:06 18.91 18.91 18.91 18.91 0.4K
10:07 18.91 18.93 18.90 18.93 4.7K
10:08 18.93 18.93 18.93 18.93 1.5K
10:09 18.93 18.95 18.93 18.95 0.2K
10:10 18.95 18.95 18.94 18.94 1.8K
10:11 18.92 18.92 18.91 18.91 1.1K
10:12 18.92 18.92 18.90 18.90 0.6K
10:13 18.90 18.90 18.88 18.88 1.7K
10:14 18.85 18.85 18.83 18.85 4.8K
10:15 18.85 18.85 18.82 18.82 0.5K
10:16 18.82 18.84 18.82 18.84 3.9K
10:17 18.84 18.84 18.82 18.82 1.3K
10:18 18.80 18.80 18.80 18.80 1.4K
10:19 18.80 18.80 18.78 18.78 0.6K
10:20 18.80 18.80 18.75 18.76 1.2K
10:21 18.76 18.77 18.76 18.77 0.1K
10:22 18.77 18.77 18.73 18.73 2.1K
10:23 18.75 18.78 18.75 18.78 3.0K
10:24 18.78 18.78 18.78 18.78 0.0K
10:25 18.76 18.78 18.76 18.77 3.1K
10:26 18.78 18.78 18.78 18.78 0.4K
10:27 18.78 18.79 18.78 18.79 1.4K
10:28 18.79 18.79 18.76 18.77 3.4K
10:29 18.78 18.78 18.75 18.75 0.9K
10:30 18.75 18.75 18.71 18.72 0.3K
10:31 18.72 18.73 18.71 18.73 1.7K
10:32 18.73 18.75 18.73 18.75 1.7K
10:33 18.75 18.75 18.72 18.72 1.4K
10:34 18.72 18.72 18.72 18.72 1.4K
10:35 18.71 18.71 18.71 18.71 0.8K
10:36 18.71 18.73 18.71 18.73 1.3K
10:37 18.73 18.73 18.73 18.73 0.2K
10:38 18.73 18.73 18.73 18.73 0.4K
10:39 18.74 18.77 18.74 18.77 5.6K
10:40 18.73 18.73 18.73 18.73 1.5K
10:41 18.73 18.73 18.70 18.70 0.3K
10:42 18.68 18.68 18.66 18.66 2.0K
10:43 18.69 18.69 18.69 18.69 3.1K
10:44 18.69 18.71 18.69 18.71 0.9K
10:45 18.69 18.69 18.67 18.67 0.9K
10:46 18.71 18.71 18.69 18.69 2.4K
10:47 18.69 18.69 18.69 18.69 0.6K
10:48 18.69 18.69 18.69 18.69 0.2K
10:49 18.67 18.67 18.66 18.66 1.0K
10:50 18.66 18.68 18.65 18.68 2.9K
10:51 18.68 18.69 18.68 18.69 1.1K
10:52 18.70 18.70 18.70 18.70 1.7K
10:53 18.70 18.70 18.70 18.70 0.3K
10:54 18.70 18.70 18.68 18.68 1.3K
10:55 18.68 18.68 18.68 18.68 1.5K
10:56 18.70 18.70 18.70 18.70 2.0K
10:57 18.72 18.73 18.72 18.72 3.5K
10:58 18.72 18.74 18.72 18.74 1.4K
10:59 18.74 18.74 18.74 18.74 0.2K
11:00 18.75 18.75 18.75 18.75 1.2K
11:01 18.75 18.75 18.70 18.70 1.7K
11:02 18.68 18.71 18.68 18.71 2.1K
11:03 18.71 18.71 18.71 18.71 0.2K
11:04 18.70 18.70 18.66 18.66 1.6K
11:05 18.66 18.66 18.66 18.66 0.2K
11:06 18.66 18.66 18.65 18.65 2.2K
11:07 18.65 18.66 18.65 18.66 2.1K
11:08 18.66 18.66 18.66 18.66 0.3K
11:09 18.66 18.66 18.62 18.62 0.7K
11:10 18.63 18.63 18.63 18.63 2.7K
11:11 18.62 18.62 18.62 18.62 0.6K
11:12 18.62 18.65 18.62 18.65 6.3K
11:13 18.65 18.68 18.65 18.68 1.4K
11:14 18.68 18.69 18.68 18.69 0.5K
11:15 18.69 18.69 18.69 18.69 0.3K
11:16 18.69 18.69 18.69 18.69 0.3K
11:17 18.69 18.69 18.69 18.69 0.4K
11:18 18.69 18.70 18.69 18.70 0.4K
11:19 18.70 18.70 18.66 18.66 2.2K
11:20 18.65 18.65 18.65 18.65 1.0K
11:21 18.64 18.66 18.64 18.66 0.3K
11:22 18.64 18.64 18.64 18.64 0.9K
11:23 18.64 18.64 18.62 18.63 0.7K
11:24 18.63 18.63 18.63 18.63 0.1K
11:25 18.65 18.66 18.65 18.66 3.4K
11:26 18.66 18.66 18.66 18.66 0.9K
11:27 18.66 18.66 18.66 18.66 0.2K
11:28 18.66 18.66 18.66 18.66 0.2K
11:29 18.66 18.66 18.65 18.65 2.0K
11:30 18.64 18.64 18.61 18.61 3.2K
11:31 18.61 18.61 18.61 18.61 1.0K
11:32 18.61 18.61 18.61 18.61 0.4K
11:33 18.62 18.62 18.60 18.60 2.2K
11:34 18.60 18.61 18.60 18.61 0.8K
11:35 18.61 18.61 18.61 18.61 0.5K
11:36 18.61 18.61 18.61 18.61 0.9K
11:37 18.61 18.61 18.61 18.61 1.1K
11:38 18.61 18.61 18.61 18.61 0.4K
11:39 18.61 18.61 18.61 18.61 0.2K
11:40 18.61 18.61 18.61 18.61 0.5K
11:41 18.61 18.66 18.61 18.66 4.1K
11:42 18.66 18.66 18.66 18.66 1.0K
11:43 18.66 18.68 18.66 18.68 1.5K
11:44 18.68 18.70 18.67 18.67 1.8K
11:45 18.67 18.67 18.67 18.67 0.2K
11:46 18.67 18.67 18.67 18.67 0.2K
11:47 18.66 18.66 18.66 18.66 1.5K
11:48 18.65 18.65 18.65 18.65 0.4K
11:49 18.65 18.65 18.65 18.65 0.6K
11:50 18.65 18.65 18.62 18.63 6.6K
11:51 18.63 18.63 18.63 18.63 0.5K
11:52 18.63 18.63 18.62 18.63 0.4K
11:53 18.63 18.64 18.63 18.64 0.9K
11:54 18.64 18.64 18.64 18.64 0.2K
11:55 18.64 18.64 18.64 18.64 0.3K
11:56 18.64 18.64 18.63 18.63 0.6K
11:57 18.63 18.63 18.63 18.63 2.6K
11:58 18.63 18.63 18.62 18.63 4.0K
11:59 18.63 18.63 18.63 18.63 1.2K
12:00 18.63 18.63 18.63 18.63 0.7K
12:01 18.63 18.63 18.62 18.62 2.2K
12:02 18.62 18.62 18.62 18.62 0.5K
12:03 18.62 18.62 18.59 18.59 1.4K
12:04 18.59 18.59 18.59 18.59 0.8K
12:05 18.59 18.59 18.59 18.59 0.4K
12:06 18.59 18.61 18.59 18.61 2.1K
12:07 18.61 18.61 18.61 18.61 0.2K
12:08 18.60 18.60 18.60 18.60 1.0K
12:09 18.63 18.64 18.62 18.62 3.5K
12:10 18.62 18.62 18.62 18.62 1.2K
12:11 18.62 18.65 18.62 18.65 0.4K
12:12 18.65 18.69 18.65 18.69 3.9K
12:13 18.69 18.71 18.69 18.71 4.0K
12:14 18.71 18.71 18.71 18.71 0.3K
12:15 18.71 18.72 18.71 18.72 2.4K
12:16 18.72 18.72 18.70 18.70 0.5K
12:17 18.74 18.74 18.74 18.74 2.6K
12:18 18.73 18.73 18.72 18.72 3.6K
12:19 18.72 18.72 18.71 18.71 0.8K
12:20 18.71 18.71 18.70 18.70 1.9K
12:21 18.70 18.70 18.70 18.70 0.5K
12:22 18.71 18.72 18.71 18.72 2.6K
12:23 18.72 18.72 18.70 18.70 1.6K
12:24 18.70 18.70 18.70 18.70 0.4K
12:25 18.70 18.70 18.70 18.70 1.1K
12:26 18.70 18.71 18.70 18.71 0.4K
12:27 18.71 18.71 18.71 18.71 0.2K
12:28 18.71 18.71 18.70 18.70 0.6K
12:29 18.70 18.70 18.70 18.70 0.5K
12:30 18.70 18.71 18.70 18.70 4.6K
12:31 18.70 18.70 18.70 18.70 0.2K
12:32 18.70 18.70 18.70 18.70 0.3K
12:33 18.70 18.73 18.70 18.73 3.0K
12:34 18.72 18.72 18.71 18.71 1.7K
12:35 18.71 18.71 18.71 18.71 0.3K
12:36 18.71 18.72 18.71 18.72 0.3K
12:37 18.72 18.72 18.72 18.72 1.3K
12:38 18.73 18.73 18.73 18.73 3.6K
12:39 18.73 18.73 18.70 18.70 1.8K
12:40 18.70 18.70 18.70 18.70 0.2K
12:41 18.72 18.72 18.72 18.72 0.5K
12:42 18.72 18.72 18.71 18.71 0.9K
12:43 18.71 18.72 18.71 18.72 0.8K
12:44 18.72 18.72 18.72 18.72 0.5K
12:45 18.72 18.72 18.70 18.70 1.6K
12:46 18.71 18.71 18.71 18.71 2.5K
12:47 18.71 18.71 18.66 18.66 2.7K
12:48 18.66 18.69 18.66 18.68 2.8K
12:49 18.68 18.70 18.68 18.70 3.1K
12:50 18.70 18.70 18.70 18.70 1.0K
12:51 18.70 18.70 18.70 18.70 0.4K
12:52 18.70 18.74 18.70 18.74 1.3K
12:53 18.74 18.74 18.74 18.74 0.2K
12:54 18.74 18.75 18.74 18.75 0.3K
12:55 18.75 18.75 18.74 18.74 1.3K
12:56 18.74 18.75 18.74 18.75 5.4K
12:57 18.75 18.75 18.75 18.75 0.4K
12:58 18.76 18.76 18.76 18.76 1.1K
12:59 18.75 18.75 18.74 18.74 2.2K
13:00 18.74 18.76 18.74 18.76 1.7K
13:01 18.76 18.76 18.76 18.76 0.2K
13:02 18.76 18.76 18.76 18.76 0.1K
13:03 18.76 18.77 18.76 18.77 0.5K
13:04 18.77 18.80 18.77 18.78 4.6K
13:05 18.77 18.77 18.77 18.77 2.5K
13:06 18.77 18.77 18.77 18.77 5.6K
13:07 18.77 18.79 18.77 18.79 1.0K
13:08 18.81 18.81 18.81 18.81 3.3K
13:09 18.81 18.81 18.81 18.81 0.3K
13:10 18.81 18.82 18.81 18.82 2.2K
13:11 18.82 18.83 18.82 18.82 1.9K
13:12 18.83 18.83 18.83 18.83 0.6K
13:13 18.81 18.81 18.81 18.81 2.1K
13:14 18.81 18.81 18.81 18.81 0.5K
13:15 18.81 18.85 18.81 18.85 5.6K
13:16 18.85 18.86 18.85 18.86 1.0K
13:17 18.86 18.86 18.86 18.86 0.4K
13:18 18.86 18.86 18.86 18.86 0.1K
13:19 18.84 18.84 18.84 18.84 1.8K
13:20 18.84 18.85 18.84 18.85 1.2K
13:21 18.86 18.86 18.86 18.86 2.1K
13:22 18.86 18.86 18.86 18.86 0.2K
13:23 18.86 18.86 18.86 18.86 0.3K
13:24 18.86 18.86 18.86 18.86 2.8K
13:25 18.86 18.87 18.85 18.87 2.9K
13:26 18.87 18.87 18.87 18.87 0.1K
13:27 18.87 18.87 18.86 18.86 0.3K
13:28 18.86 18.86 18.86 18.86 0.2K
13:29 18.86 18.86 18.86 18.86 0.1K
13:30 18.86 18.86 18.86 18.86 1.6K
13:31 18.86 18.89 18.86 18.89 3.8K
13:32 18.86 18.87 18.86 18.87 3.6K
13:33 18.86 18.86 18.86 18.86 0.5K
13:34 18.86 18.86 18.86 18.86 1.1K
13:35 18.87 18.87 18.86 18.86 2.5K
13:36 18.86 18.86 18.86 18.86 0.3K
13:37 18.88 18.88 18.86 18.86 1.2K
13:38 18.87 18.87 18.87 18.87 0.3K
13:39 18.87 18.87 18.86 18.86 0.4K
13:40 18.86 18.86 18.86 18.86 2.5K
13:41 18.89 18.89 18.89 18.89 1.9K
13:42 18.89 18.90 18.89 18.90 0.6K
13:43 18.89 18.89 18.88 18.88 2.5K
13:44 18.88 18.88 18.88 18.88 0.8K
13:45 18.88 18.88 18.88 18.88 0.4K
13:46 18.88 18.88 18.88 18.88 0.4K
13:47 18.89 18.91 18.89 18.91 1.1K
13:48 18.91 18.91 18.90 18.90 1.1K
13:49 18.90 18.91 18.90 18.91 3.3K
13:50 18.91 18.91 18.91 18.91 0.3K
13:51 18.91 18.91 18.90 18.90 2.2K
13:52 18.89 18.89 18.89 18.89 0.8K
13:53 18.89 19.14 18.89 19.13 143.3K
13:54 19.08 19.19 19.08 19.18 63.7K
13:55 19.20 19.20 19.15 19.15 13.6K
13:56 19.13 19.17 19.10 19.17 17.7K
13:57 19.17 19.19 19.16 19.16 14.8K
13:58 19.17 19.17 19.13 19.13 6.3K
13:59 19.10 19.12 19.10 19.11 14.2K
14:00 19.11 19.15 19.11 19.14 12.9K
14:01 19.12 19.12 19.10 19.10 5.3K
14:02 19.10 19.10 19.08 19.08 2.9K
14:03 19.08 19.08 19.05 19.05 2.8K
14:04 19.05 19.09 19.05 19.09 8.0K
14:05 19.09 19.10 19.09 19.10 2.4K
14:06 19.12 19.12 19.10 19.11 2.5K
14:07 19.09 19.09 19.07 19.09 9.0K
14:08 19.09 19.09 19.05 19.05 3.6K
14:09 19.06 19.06 19.04 19.04 1.5K
14:10 19.05 19.08 19.05 19.05 7.9K
14:11 19.04 19.05 19.04 19.05 2.9K
14:12 19.05 19.05 19.02 19.04 2.3K
14:13 19.04 19.04 19.01 19.01 1.9K
14:14 19.01 19.01 19.01 19.01 3.3K
14:15 19.01 19.04 18.99 19.04 8.8K
14:16 19.04 19.09 19.04 19.09 3.4K
14:17 19.09 19.10 19.09 19.10 2.3K
14:18 19.10 19.10 19.09 19.10 3.8K
14:19 19.10 19.10 19.10 19.10 0.5K
14:20 19.10 19.11 19.09 19.11 3.0K
14:21 19.12 19.13 19.12 19.13 8.1K
14:22 19.13 19.13 19.13 19.13 1.2K
14:23 19.12 19.12 19.11 19.12 4.9K
14:24 19.12 19.13 19.12 19.13 4.9K
14:25 19.13 19.13 19.13 19.13 2.2K
14:26 19.13 19.13 19.13 19.13 1.4K
14:27 19.13 19.16 19.13 19.16 5.1K
14:28 19.16 19.17 19.16 19.17 4.6K
14:29 19.17 19.18 19.17 19.18 3.3K
14:30 19.18 19.19 19.16 19.18 9.6K
14:31 19.18 19.20 19.18 19.20 4.6K
14:32 19.20 19.21 19.20 19.20 2.3K
14:33 19.20 19.20 19.19 19.19 1.7K
14:34 19.18 19.19 19.18 19.18 2.3K
14:35 19.18 19.18 19.16 19.16 2.5K
14:36 19.13 19.14 19.13 19.14 6.8K
14:37 19.14 19.16 19.13 19.13 3.1K
14:38 19.14 19.14 19.13 19.13 1.4K
14:39 19.13 19.13 19.13 19.13 1.2K
14:40 19.13 19.13 19.13 19.13 1.0K
14:41 19.13 19.13 19.11 19.12 3.9K
14:42 19.12 19.12 19.09 19.09 5.5K
14:43 19.07 19.13 19.07 19.13 10.3K
14:44 19.13 19.13 19.13 19.13 1.8K
14:45 19.13 19.13 19.13 19.13 0.9K
14:46 19.13 19.13 19.13 19.13 2.7K
14:47 19.13 19.13 19.13 19.13 8.5K
14:48 19.18 19.18 19.17 19.17 3.5K
14:49 19.17 19.17 19.17 19.17 0.8K
14:50 19.20 19.21 19.18 19.20 4.5K
14:51 19.20 19.21 19.19 19.19 1.1K
14:52 19.19 19.20 19.19 19.20 0.8K
14:53 19.20 19.20 19.19 19.19 2.5K
14:54 19.19 19.22 19.19 19.21 6.4K
14:55 19.21 19.21 19.19 19.19 1.8K
14:56 19.19 19.19 19.17 19.18 8.8K
14:57 19.18 19.18 19.18 19.18 1.9K
14:58 19.15 19.15 19.15 19.15 10.5K
14:59 19.14 19.17 19.14 19.17 4.7K
15:00 19.17 19.19 19.17 19.17 5.2K
15:01 19.18 19.19 19.18 19.19 1.4K
15:02 19.18 19.18 19.17 19.17 0.7K
15:03 19.17 19.17 19.16 19.16 1.3K
15:04 19.16 19.17 19.16 19.16 7.1K
15:05 19.16 19.16 19.16 19.16 3.2K
15:06 19.16 19.16 19.15 19.15 2.9K
15:07 19.17 19.18 19.17 19.18 4.5K
15:08 19.18 19.19 19.18 19.19 4.1K
15:09 19.19 19.19 19.19 19.19 0.5K
15:10 19.19 19.19 19.18 19.18 1.9K
15:11 19.18 19.18 19.16 19.17 5.5K
15:12 19.17 19.17 19.14 19.14 6.7K
15:13 19.14 19.14 19.13 19.14 5.1K
15:14 19.15 19.15 19.15 19.15 3.8K
15:15 19.15 19.18 19.15 19.18 4.8K
15:16 19.19 19.19 19.18 19.18 3.4K
15:17 19.18 19.18 19.17 19.17 2.4K
15:18 19.18 19.18 19.17 19.17 1.9K
15:19 19.17 19.17 19.13 19.13 4.0K
15:20 19.13 19.14 19.13 19.14 0.9K
15:21 19.12 19.12 19.12 19.12 2.5K
15:22 19.11 19.11 19.10 19.10 3.0K
15:23 19.09 19.10 19.09 19.10 1.8K
15:24 19.10 19.11 19.10 19.11 4.8K
15:25 19.11 19.11 19.09 19.09 1.8K
15:26 19.10 19.10 19.10 19.10 9.1K
15:27 19.10 19.11 19.10 19.10 3.4K
15:28 19.10 19.10 19.10 19.10 1.8K
15:29 19.12 19.13 19.12 19.12 4.9K
15:30 19.12 19.13 19.11 19.11 3.0K
15:31 19.10 19.11 19.07 19.07 4.7K
15:32 19.07 19.07 19.06 19.06 4.3K
15:33 19.04 19.05 19.04 19.05 5.7K
15:34 19.06 19.07 19.06 19.07 2.1K
15:35 19.06 19.07 19.06 19.07 1.8K
15:36 19.09 19.10 19.09 19.09 5.6K
15:37 19.09 19.11 19.09 19.11 7.7K
15:38 19.11 19.11 19.10 19.10 1.2K
15:39 19.10 19.11 19.08 19.08 7.0K
15:40 19.08 19.09 19.08 19.08 4.0K
15:41 19.08 19.10 19.08 19.10 5.7K
15:42 19.10 19.11 19.10 19.10 6.8K
15:43 19.10 19.11 19.10 19.11 4.2K
15:44 19.11 19.11 19.10 19.11 2.3K
15:45 19.11 19.11 19.10 19.10 3.5K
15:46 19.11 19.11 19.09 19.09 2.8K
15:47 19.09 19.12 19.09 19.11 12.7K
15:48 19.11 19.13 19.11 19.12 4.8K
15:49 19.12 19.13 19.09 19.09 15.0K
15:50 19.06 19.07 19.05 19.05 12.7K
15:51 19.04 19.08 19.03 19.08 13.2K
15:52 19.08 19.09 19.08 19.09 4.1K
15:53 19.11 19.12 19.08 19.08 17.1K
15:54 19.10 19.13 19.10 19.11 12.8K
15:55 19.10 19.10 19.09 19.10 16.9K
15:56 19.11 19.14 19.10 19.14 20.2K
15:57 19.13 19.14 19.13 19.13 28.7K
15:58 19.13 19.13 19.10 19.10 22.5K
15:59 19.11 19.13 19.11 19.13 18.3K
16:00 19.14 19.14 19.12 19.12 287.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available