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 19.35 19.38 19.35 19.37 12.2K
09:32 19.37 19.37 19.37 19.37 0.0K
09:33 19.37 19.43 19.31 19.31 1.0K
09:34 19.31 19.34 19.31 19.34 0.3K
09:35 19.33 19.33 19.32 19.32 0.2K
09:36 19.32 19.33 19.22 19.22 0.4K
09:37 19.14 19.14 19.13 19.13 1.3K
09:38 19.13 19.13 19.13 19.13 0.5K
09:39 19.13 19.13 19.11 19.11 0.2K
09:40 19.11 19.11 19.11 19.11 1.2K
09:41 19.11 19.11 19.11 19.11 0.6K
09:42 19.11 19.11 19.07 19.07 0.4K
09:43 19.07 19.07 19.05 19.05 0.4K
09:44 19.05 19.06 19.05 19.06 0.4K
09:45 19.06 19.10 19.06 19.10 0.4K
09:46 19.10 19.17 19.10 19.17 2.2K
09:47 19.17 19.17 19.17 19.17 0.2K
09:48 19.11 19.11 19.11 19.11 2.4K
09:49 19.11 19.18 19.11 19.18 1.7K
09:50 19.18 19.18 19.18 19.18 0.1K
09:51 19.18 19.18 19.18 19.18 0.2K
09:52 19.18 19.18 19.18 19.18 0.1K
09:53 19.18 19.18 19.18 19.18 0.5K
09:54 19.18 19.18 19.18 19.18 0.7K
09:55 19.18 19.20 19.18 19.20 0.3K
09:56 19.16 19.16 19.16 19.16 14.9K
09:57 19.22 19.22 19.22 19.22 2.4K
09:58 19.22 19.23 19.22 19.23 0.4K
09:59 19.23 19.23 19.23 19.23 0.0K
10:00 19.23 19.23 19.23 19.23 0.2K
10:01 19.23 19.25 19.23 19.25 0.1K
10:02 19.25 19.25 19.22 19.22 6.4K
10:03 19.22 19.25 19.22 19.25 1.5K
10:04 19.25 19.25 19.25 19.25 0.0K
10:05 19.25 19.29 19.25 19.29 1.0K
10:06 19.33 19.33 19.33 19.33 0.6K
10:07 19.33 19.33 19.33 19.33 1.1K
10:08 19.33 19.34 19.30 19.30 14.5K
10:09 19.27 19.29 19.27 19.29 1.0K
10:10 19.29 19.29 19.29 19.29 0.9K
10:11 19.29 19.29 19.28 19.28 0.7K
10:12 19.28 19.30 19.28 19.30 1.0K
10:13 19.30 19.30 19.30 19.30 1.0K
10:14 19.30 19.30 19.30 19.30 0.1K
10:15 19.30 19.31 19.30 19.31 0.7K
10:16 19.31 19.36 19.31 19.36 0.3K
10:17 19.36 19.40 19.36 19.40 0.7K
10:18 19.40 19.40 19.39 19.40 0.7K
10:19 19.40 19.40 19.40 19.40 0.6K
10:20 19.40 19.40 19.38 19.38 0.3K
10:21 19.40 19.40 19.36 19.36 1.0K
10:22 19.36 19.41 19.36 19.41 1.2K
10:23 19.41 19.42 19.41 19.42 0.7K
10:24 19.42 19.42 19.40 19.40 2.9K
10:25 19.40 19.42 19.40 19.42 0.2K
10:26 19.42 19.42 19.40 19.41 1.8K
10:27 19.42 19.45 19.42 19.45 1.1K
10:28 19.45 19.45 19.42 19.42 0.4K
10:29 19.42 19.44 19.42 19.44 0.5K
10:30 19.44 19.44 19.44 19.44 0.4K
10:31 19.44 19.44 19.43 19.43 1.2K
10:32 19.43 19.43 19.43 19.43 0.6K
10:33 19.43 19.46 19.43 19.46 1.5K
10:34 19.46 19.48 19.46 19.48 1.1K
10:35 19.48 19.50 19.48 19.50 0.9K
10:36 19.50 19.50 19.50 19.50 0.9K
10:37 19.47 19.47 19.46 19.46 4.2K
10:38 19.46 19.46 19.42 19.42 2.2K
10:39 19.42 19.42 19.41 19.41 0.6K
10:40 19.40 19.42 19.40 19.42 1.6K
10:41 19.42 19.45 19.42 19.45 0.7K
10:42 19.45 19.45 19.44 19.44 1.6K
10:43 19.44 19.50 19.44 19.48 1.1K
10:44 19.48 19.48 19.48 19.48 0.2K
10:45 19.48 19.48 19.48 19.48 0.4K
10:46 19.48 19.50 19.48 19.50 0.7K
10:47 19.48 19.49 19.48 19.49 0.9K
10:48 19.49 19.49 19.47 19.48 2.8K
10:49 19.48 19.53 19.48 19.53 3.5K
10:50 19.53 19.53 19.50 19.50 2.0K
10:51 19.50 19.50 19.50 19.50 0.3K
10:52 19.50 19.51 19.50 19.51 1.0K
10:53 19.51 19.51 19.51 19.51 0.7K
10:54 19.48 19.49 19.48 19.48 3.2K
10:55 19.48 19.48 19.48 19.48 0.3K
10:56 19.48 19.48 19.48 19.48 0.0K
10:57 19.48 19.49 19.47 19.48 1.6K
10:58 19.48 19.50 19.48 19.50 1.4K
10:59 19.50 19.50 19.50 19.50 0.1K
11:00 19.50 19.55 19.50 19.55 1.3K
11:01 19.55 19.55 19.49 19.49 1.2K
11:02 19.49 19.51 19.49 19.51 1.0K
11:03 19.51 19.51 19.51 19.51 0.2K
11:04 19.51 19.51 19.51 19.51 0.2K
11:05 19.51 19.51 19.51 19.51 0.2K
11:06 19.51 19.51 19.51 19.51 0.9K
11:07 19.51 19.51 19.51 19.51 0.5K
11:08 19.50 19.50 19.44 19.44 5.4K
11:09 19.44 19.44 19.44 19.44 0.1K
11:10 19.44 19.48 19.44 19.47 1.2K
11:11 19.47 19.47 19.47 19.47 0.0K
11:12 19.47 19.49 19.47 19.49 0.4K
11:13 19.49 19.49 19.48 19.48 3.2K
11:14 19.48 19.53 19.48 19.53 1.1K
11:15 19.53 19.55 19.53 19.55 1.2K
11:16 19.55 19.55 19.55 19.55 0.9K
11:17 19.55 19.58 19.55 19.58 1.0K
11:18 19.58 19.61 19.58 19.61 1.7K
11:19 19.61 19.62 19.61 19.61 1.5K
11:20 19.61 19.61 19.60 19.60 1.2K
11:21 19.60 19.61 19.60 19.61 0.3K
11:22 19.61 19.61 19.61 19.61 0.3K
11:23 19.61 19.61 19.59 19.61 8.6K
11:24 19.61 19.61 19.58 19.58 0.9K
11:25 19.58 19.58 19.58 19.58 0.4K
11:26 19.58 19.58 19.58 19.58 0.3K
11:27 19.58 19.63 19.58 19.63 2.6K
11:28 19.63 19.66 19.63 19.65 1.0K
11:29 19.65 19.65 19.65 19.65 0.5K
11:30 19.65 19.66 19.65 19.66 1.1K
11:31 19.66 19.67 19.64 19.64 1.1K
11:32 19.64 19.64 19.64 19.64 0.5K
11:33 19.64 19.64 19.64 19.64 0.6K
11:34 19.64 19.64 19.64 19.64 0.5K
11:35 19.67 19.69 19.67 19.67 1.7K
11:36 19.67 19.67 19.67 19.67 0.9K
11:37 19.67 19.67 19.67 19.67 0.6K
11:38 19.67 19.67 19.67 19.67 0.1K
11:39 19.67 19.67 19.63 19.63 2.2K
11:40 19.63 19.64 19.63 19.64 1.6K
11:41 19.64 19.64 19.62 19.62 2.9K
11:42 19.62 19.62 19.62 19.62 0.6K
11:43 19.62 19.62 19.60 19.60 0.6K
11:44 19.60 19.60 19.59 19.59 0.6K
11:45 19.59 19.59 19.59 19.59 0.1K
11:46 19.59 19.59 19.59 19.59 0.5K
11:47 19.58 19.59 19.58 19.59 1.6K
11:48 19.59 19.59 19.59 19.59 0.1K
11:49 19.59 19.59 19.59 19.59 0.2K
11:50 19.59 19.59 19.59 19.59 0.3K
11:51 19.59 19.59 19.59 19.59 0.1K
11:52 19.59 19.59 19.59 19.59 0.4K
11:53 19.59 19.59 19.59 19.59 0.5K
11:54 19.59 19.59 19.58 19.58 1.3K
11:55 19.58 19.58 19.57 19.57 0.8K
11:56 19.58 19.58 19.57 19.57 1.0K
11:57 19.57 19.57 19.56 19.56 0.4K
11:58 19.57 19.59 19.57 19.59 1.5K
11:59 19.59 19.61 19.58 19.58 1.8K
12:00 19.58 19.58 19.57 19.57 0.7K
12:01 19.57 19.57 19.55 19.55 1.0K
12:02 19.56 19.57 19.55 19.57 3.5K
12:03 19.57 19.57 19.57 19.57 0.2K
12:04 19.57 19.61 19.57 19.61 1.0K
12:05 19.61 19.62 19.61 19.62 0.4K
12:06 19.62 19.62 19.62 19.62 0.4K
12:07 19.62 19.62 19.62 19.62 0.4K
12:08 19.62 19.62 19.62 19.62 1.0K
12:09 19.62 19.62 19.62 19.62 0.1K
12:10 19.63 19.63 19.62 19.62 2.5K
12:11 19.63 19.65 19.63 19.65 2.1K
12:12 19.65 19.65 19.65 19.65 0.3K
12:13 19.65 19.65 19.65 19.65 0.3K
12:14 19.65 19.65 19.65 19.65 0.6K
12:15 19.65 19.65 19.65 19.65 0.0K
12:16 19.65 19.65 19.65 19.65 0.3K
12:17 19.65 19.66 19.65 19.66 1.0K
12:18 19.66 19.71 19.66 19.70 5.4K
12:19 19.70 19.71 19.69 19.69 13.6K
12:20 19.69 19.70 19.69 19.70 2.3K
12:21 19.70 19.70 19.70 19.70 0.2K
12:22 19.70 19.70 19.70 19.70 0.1K
12:23 19.70 19.70 19.70 19.70 0.5K
12:24 19.70 19.70 19.67 19.68 1.7K
12:25 19.68 19.70 19.68 19.70 1.6K
12:26 19.70 19.70 19.70 19.70 0.2K
12:27 19.69 19.69 19.69 19.69 0.8K
12:28 19.69 19.69 19.69 19.69 0.2K
12:29 19.69 19.70 19.69 19.70 0.6K
12:30 19.72 19.72 19.72 19.72 0.6K
12:31 19.72 19.72 19.72 19.72 0.5K
12:32 19.70 19.76 19.70 19.76 6.1K
12:33 19.76 19.77 19.76 19.77 0.3K
12:34 19.77 19.77 19.77 19.77 0.1K
12:35 19.77 19.77 19.77 19.77 0.1K
12:36 19.77 19.77 19.77 19.77 0.4K
12:37 19.77 19.77 19.77 19.77 0.4K
12:38 19.77 19.78 19.77 19.78 1.9K
12:39 19.78 19.79 19.78 19.79 0.2K
12:40 19.79 19.80 19.79 19.80 0.4K
12:41 19.79 19.79 19.78 19.78 2.2K
12:42 19.78 19.86 19.78 19.86 4.8K
12:43 19.83 19.86 19.83 19.86 1.4K
12:44 19.89 19.89 19.89 19.89 0.7K
12:45 19.89 19.89 19.85 19.85 1.0K
12:46 19.85 19.85 19.82 19.82 0.6K
12:47 19.82 19.82 19.82 19.82 0.4K
12:48 19.83 19.85 19.83 19.85 0.8K
12:49 19.85 19.85 19.84 19.84 0.4K
12:50 19.84 19.84 19.84 19.84 0.3K
12:51 19.84 19.84 19.84 19.84 0.2K
12:52 19.84 19.86 19.84 19.86 1.4K
12:53 19.86 19.86 19.86 19.86 0.1K
12:54 19.86 19.86 19.86 19.86 0.3K
12:55 19.88 19.88 19.88 19.88 0.3K
12:56 19.88 19.88 19.88 19.88 0.3K
12:57 19.88 19.88 19.86 19.87 2.0K
12:58 19.87 19.88 19.87 19.88 1.4K
12:59 19.88 19.88 19.88 19.88 0.4K
13:00 19.88 19.88 19.86 19.86 0.9K
13:01 19.87 19.89 19.87 19.89 1.1K
13:02 19.87 19.87 19.87 19.87 2.4K
13:03 19.87 19.87 19.86 19.86 1.7K
13:04 19.86 19.86 19.83 19.83 3.0K
13:05 19.83 19.84 19.83 19.84 1.2K
13:06 19.84 19.84 19.83 19.83 0.4K
13:07 19.83 19.85 19.83 19.85 1.2K
13:08 19.85 19.85 19.85 19.85 0.3K
13:09 19.85 19.85 19.85 19.85 0.0K
13:10 19.85 19.85 19.85 19.85 1.6K
13:11 19.85 19.85 19.83 19.83 2.8K
13:12 19.83 19.84 19.83 19.84 0.9K
13:13 19.84 19.86 19.84 19.86 0.5K
13:14 19.86 19.88 19.86 19.88 1.6K
13:15 19.88 19.88 19.88 19.88 2.1K
13:16 19.88 19.88 19.88 19.88 0.1K
13:17 19.88 19.90 19.88 19.90 2.2K
13:18 19.90 19.90 19.89 19.89 0.6K
13:19 19.89 19.89 19.89 19.89 1.4K
13:20 19.89 19.90 19.88 19.88 2.9K
13:21 19.88 19.91 19.88 19.91 0.5K
13:22 19.89 19.91 19.89 19.90 0.6K
13:23 19.90 19.90 19.89 19.89 0.6K
13:24 19.89 19.91 19.89 19.91 0.5K
13:25 19.91 19.93 19.91 19.93 3.2K
13:26 19.92 19.93 19.92 19.93 1.3K
13:27 19.93 19.93 19.93 19.93 0.2K
13:28 19.93 19.93 19.93 19.93 0.2K
13:29 19.93 19.95 19.93 19.95 1.0K
13:30 19.95 19.95 19.95 19.95 1.0K
13:31 19.93 19.93 19.93 19.93 3.3K
13:32 19.93 19.93 19.93 19.93 0.4K
13:33 19.93 19.94 19.93 19.94 0.7K
13:34 19.94 19.95 19.94 19.95 0.2K
13:35 19.95 19.95 19.95 19.95 0.1K
13:36 19.95 19.95 19.95 19.95 0.3K
13:37 19.95 19.95 19.95 19.95 0.4K
13:38 19.95 19.95 19.95 19.95 0.4K
13:39 19.95 19.95 19.94 19.94 0.3K
13:40 19.94 19.95 19.94 19.95 0.5K
13:41 19.95 19.97 19.95 19.97 3.0K
13:42 19.97 19.97 19.94 19.94 2.7K
13:43 19.93 19.93 19.93 19.93 0.7K
13:44 19.93 19.93 19.92 19.92 2.1K
13:45 19.92 19.92 19.92 19.92 0.2K
13:46 19.92 19.92 19.92 19.92 0.3K
13:47 19.92 19.92 19.92 19.92 1.0K
13:48 19.92 19.92 19.90 19.90 2.8K
13:49 19.89 19.89 19.89 19.89 0.3K
13:50 19.89 19.89 19.89 19.89 0.4K
13:51 19.87 19.87 19.87 19.87 0.3K
13:52 19.87 19.89 19.87 19.89 0.8K
13:53 19.89 19.89 19.89 19.89 0.6K
13:54 19.89 19.90 19.89 19.90 3.0K
13:55 19.92 19.92 19.91 19.91 2.8K
13:56 19.90 19.90 19.88 19.88 7.6K
13:57 19.88 19.88 19.88 19.88 0.1K
13:58 19.88 19.90 19.88 19.90 0.9K
13:59 19.90 19.90 19.90 19.90 0.5K
14:00 19.90 19.90 19.90 19.90 0.6K
14:01 19.90 19.90 19.90 19.90 0.8K
14:02 19.87 19.87 19.86 19.87 3.9K
14:03 19.87 19.87 19.86 19.87 1.3K
14:04 19.87 19.87 19.87 19.87 1.1K
14:05 19.87 19.87 19.87 19.87 0.4K
14:06 19.87 19.87 19.86 19.86 3.7K
14:07 19.86 19.87 19.86 19.87 0.7K
14:08 19.87 19.88 19.81 19.81 14.3K
14:09 19.81 19.81 19.81 19.81 1.3K
14:10 19.81 19.81 19.81 19.81 0.9K
14:11 19.81 19.81 19.78 19.80 3.9K
14:12 19.80 19.80 19.80 19.80 0.5K
14:13 19.80 19.80 19.80 19.80 2.1K
14:14 19.80 19.81 19.80 19.81 1.7K
14:15 19.81 19.81 19.81 19.81 0.5K
14:16 19.81 19.81 19.81 19.81 0.9K
14:17 19.82 19.83 19.82 19.83 2.2K
14:18 19.83 19.83 19.82 19.82 0.9K
14:19 19.82 19.82 19.82 19.82 0.6K
14:20 19.82 19.82 19.82 19.82 0.5K
14:21 19.82 19.82 19.81 19.82 2.1K
14:22 19.82 19.82 19.80 19.80 1.7K
14:23 19.80 19.80 19.80 19.80 0.8K
14:24 19.80 19.82 19.80 19.82 1.4K
14:25 19.82 19.84 19.82 19.84 0.4K
14:26 19.84 19.84 19.84 19.84 1.3K
14:27 19.85 19.86 19.85 19.86 2.1K
14:28 19.86 19.86 19.84 19.84 0.8K
14:29 19.84 19.84 19.82 19.82 1.9K
14:30 19.82 19.82 19.82 19.82 0.3K
14:31 19.82 19.82 19.79 19.79 2.8K
14:32 19.79 19.80 19.78 19.78 5.3K
14:33 19.78 19.78 19.73 19.74 1.9K
14:34 19.76 19.79 19.76 19.79 1.0K
14:35 19.79 19.79 19.75 19.76 2.9K
14:36 19.76 19.76 19.76 19.76 0.6K
14:37 19.76 19.76 19.76 19.76 1.4K
14:38 19.76 19.76 19.76 19.76 0.5K
14:39 19.76 19.76 19.76 19.76 0.9K
14:40 19.76 19.78 19.76 19.77 2.4K
14:41 19.77 19.77 19.73 19.73 1.1K
14:42 19.73 19.73 19.72 19.72 0.3K
14:43 19.72 19.72 19.71 19.71 0.6K
14:44 19.71 19.72 19.71 19.72 0.3K
14:45 19.72 19.72 19.72 19.72 1.9K
14:46 19.72 19.72 19.72 19.72 0.6K
14:47 19.72 19.73 19.72 19.72 1.6K
14:48 19.74 19.74 19.74 19.74 1.4K
14:49 19.74 19.74 19.74 19.74 1.9K
14:50 19.74 19.74 19.74 19.74 0.5K
14:51 19.74 19.74 19.74 19.74 0.3K
14:52 19.74 19.74 19.73 19.73 2.5K
14:53 19.72 19.72 19.72 19.72 1.7K
14:54 19.71 19.71 19.70 19.70 1.5K
14:55 19.69 19.69 19.69 19.69 0.9K
14:56 19.69 19.69 19.67 19.67 1.5K
14:57 19.67 19.67 19.65 19.65 1.8K
14:58 19.65 19.65 19.64 19.64 4.6K
14:59 19.64 19.64 19.64 19.64 2.2K
15:00 19.64 19.64 19.64 19.64 1.9K
15:01 19.64 19.66 19.64 19.66 0.5K
15:02 19.65 19.66 19.65 19.66 3.7K
15:03 19.67 19.67 19.66 19.67 2.1K
15:04 19.65 19.65 19.63 19.63 4.0K
15:05 19.63 19.64 19.62 19.64 2.8K
15:06 19.64 19.64 19.64 19.64 0.6K
15:07 19.63 19.64 19.63 19.64 3.1K
15:08 19.64 19.64 19.63 19.63 1.9K
15:09 19.63 19.63 19.61 19.62 2.4K
15:10 19.63 19.63 19.63 19.63 0.5K
15:11 19.63 19.63 19.63 19.63 1.6K
15:12 19.63 19.63 19.63 19.63 1.2K
15:13 19.63 19.68 19.63 19.67 8.9K
15:14 19.67 19.67 19.65 19.65 2.1K
15:15 19.66 19.66 19.64 19.64 3.6K
15:16 19.64 19.64 19.64 19.64 0.5K
15:17 19.64 19.64 19.60 19.61 2.6K
15:18 19.61 19.61 19.61 19.61 0.5K
15:19 19.61 19.61 19.61 19.61 0.3K
15:20 19.59 19.60 19.59 19.60 0.8K
15:21 19.54 19.60 19.54 19.60 20.8K
15:22 19.65 19.65 19.63 19.63 2.7K
15:23 19.61 19.61 19.59 19.59 2.2K
15:24 19.59 19.61 19.59 19.60 2.1K
15:25 19.60 19.60 19.60 19.60 1.0K
15:26 19.60 19.61 19.60 19.61 3.2K
15:27 19.61 19.61 19.60 19.60 1.8K
15:28 19.60 19.60 19.55 19.55 2.8K
15:29 19.56 19.56 19.54 19.54 3.0K
15:30 19.54 19.54 19.54 19.54 0.3K
15:31 19.54 19.54 19.54 19.54 1.5K
15:32 19.54 19.54 19.52 19.54 5.8K
15:33 19.54 19.54 19.54 19.54 1.1K
15:34 19.54 19.54 19.54 19.54 2.6K
15:35 19.54 19.56 19.54 19.55 3.2K
15:36 19.56 19.56 19.56 19.56 2.9K
15:37 19.56 19.56 19.54 19.54 3.2K
15:38 19.54 19.55 19.51 19.51 2.9K
15:39 19.51 19.52 19.50 19.52 2.1K
15:40 19.52 19.52 19.51 19.52 2.4K
15:41 19.51 19.52 19.51 19.52 2.9K
15:42 19.51 19.53 19.51 19.53 2.6K
15:43 19.52 19.52 19.52 19.52 3.3K
15:44 19.52 19.52 19.49 19.50 4.0K
15:45 19.50 19.50 19.50 19.50 1.4K
15:46 19.50 19.50 19.48 19.48 2.8K
15:47 19.48 19.48 19.46 19.46 2.2K
15:48 19.46 19.48 19.46 19.47 4.9K
15:49 19.47 19.47 19.47 19.47 2.3K
15:50 19.47 19.52 19.47 19.52 6.3K
15:51 19.52 19.56 19.52 19.55 2.9K
15:52 19.56 19.56 19.56 19.56 5.2K
15:53 19.55 19.55 19.54 19.54 4.0K
15:54 19.55 19.55 19.53 19.53 7.1K
15:55 19.53 19.58 19.53 19.56 10.7K
15:56 19.55 19.58 19.55 19.58 7.5K
15:57 19.57 19.63 19.57 19.63 13.6K
15:58 19.62 19.63 19.61 19.61 15.6K
15:59 19.60 19.60 19.59 19.60 20.3K
16:00 19.61 19.61 19.58 19.59 259.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available