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 19.60 19.81 19.60 19.60 8.6K
09:32 19.60 19.60 19.60 19.60 0.0K
09:33 19.83 19.83 19.83 19.83 1.1K
09:34 19.66 19.67 19.64 19.64 0.9K
09:35 19.64 19.64 19.49 19.49 1.3K
09:36 19.49 19.49 19.49 19.49 0.1K
09:37 19.49 19.49 19.49 19.49 0.0K
09:38 19.49 19.68 19.49 19.68 6.9K
09:39 19.68 19.68 19.68 19.68 0.1K
09:40 19.89 19.89 19.89 19.89 0.7K
09:41 19.89 19.89 19.89 19.89 0.2K
09:42 19.89 19.89 19.78 19.78 0.7K
09:43 19.78 19.78 19.78 19.78 0.4K
09:44 19.78 19.86 19.78 19.86 0.5K
09:45 19.86 19.86 19.80 19.85 1.0K
09:46 19.85 19.86 19.85 19.86 0.2K
09:47 19.86 19.86 19.86 19.86 0.5K
09:48 19.86 19.86 19.86 19.86 0.3K
09:49 19.86 19.86 19.86 19.86 0.0K
09:50 19.77 19.77 19.77 19.77 0.5K
09:51 19.73 19.73 19.73 19.73 1.3K
09:52 19.72 19.72 19.72 19.72 2.5K
09:53 19.72 19.72 19.72 19.72 0.1K
09:54 19.68 19.68 19.67 19.67 1.6K
09:55 19.67 19.67 19.59 19.59 1.3K
09:56 19.59 19.59 19.59 19.59 0.2K
09:57 19.59 19.59 19.59 19.59 0.0K
09:58 19.59 19.65 19.59 19.65 0.3K
09:59 19.65 19.65 19.65 19.65 0.1K
10:00 19.65 19.65 19.65 19.65 0.2K
10:01 19.65 19.65 19.50 19.50 0.8K
10:02 19.54 19.61 19.54 19.61 7.1K
10:03 19.61 19.61 19.55 19.55 1.5K
10:04 19.55 19.55 19.55 19.55 0.7K
10:05 19.55 19.56 19.48 19.48 3.6K
10:06 19.48 19.48 19.48 19.48 0.1K
10:07 19.48 19.48 19.48 19.48 0.1K
10:08 19.50 19.50 19.46 19.46 0.5K
10:09 19.46 19.46 19.46 19.46 0.1K
10:10 19.46 19.50 19.46 19.50 3.2K
10:11 19.50 19.50 19.48 19.48 1.9K
10:12 19.48 19.48 19.44 19.44 0.7K
10:13 19.44 19.45 19.44 19.45 1.0K
10:14 19.45 19.45 19.43 19.43 0.4K
10:15 19.43 19.45 19.43 19.45 0.4K
10:16 19.45 19.45 19.44 19.44 2.3K
10:17 19.40 19.40 19.37 19.37 4.2K
10:18 19.37 19.37 19.37 19.37 0.2K
10:19 19.37 19.40 19.37 19.40 2.3K
10:20 19.40 19.41 19.40 19.41 1.5K
10:21 19.41 19.45 19.41 19.45 0.8K
10:22 19.45 19.45 19.45 19.45 0.6K
10:23 19.45 19.45 19.44 19.44 1.1K
10:24 19.44 19.44 19.44 19.44 0.5K
10:25 19.44 19.44 19.44 19.44 0.4K
10:26 19.44 19.44 19.44 19.44 0.9K
10:27 19.44 19.44 19.44 19.44 0.4K
10:28 19.47 19.47 19.47 19.47 1.3K
10:29 19.47 19.47 19.47 19.47 0.7K
10:30 19.47 19.47 19.47 19.47 1.6K
10:31 19.47 19.47 19.45 19.46 3.3K
10:32 19.46 19.46 19.44 19.45 15.9K
10:33 19.45 19.45 19.43 19.43 2.1K
10:34 19.43 19.43 19.43 19.43 2.8K
10:35 19.40 19.40 19.39 19.39 2.6K
10:36 19.39 19.39 19.38 19.38 2.0K
10:37 19.38 19.40 19.38 19.40 0.2K
10:38 19.40 19.40 19.34 19.34 4.4K
10:39 19.34 19.34 19.32 19.32 0.8K
10:40 19.32 19.32 19.30 19.30 0.6K
10:41 19.29 19.35 19.29 19.32 4.2K
10:42 19.32 19.35 19.32 19.35 1.3K
10:43 19.37 19.37 19.37 19.37 7.1K
10:44 19.38 19.39 19.38 19.39 1.7K
10:45 19.39 19.39 19.38 19.39 5.6K
10:46 19.39 19.40 19.36 19.36 2.3K
10:47 19.36 19.36 19.35 19.35 0.3K
10:48 19.35 19.35 19.31 19.31 1.4K
10:49 19.31 19.31 19.31 19.31 0.2K
10:50 19.31 19.31 19.31 19.31 0.9K
10:51 19.31 19.31 19.31 19.31 0.7K
10:52 19.31 19.31 19.31 19.31 1.0K
10:53 19.34 19.35 19.34 19.35 0.7K
10:54 19.35 19.36 19.35 19.36 1.5K
10:55 19.36 19.37 19.36 19.37 0.8K
10:56 19.37 19.37 19.37 19.37 0.9K
10:57 19.37 19.39 19.35 19.35 0.7K
10:58 19.35 19.40 19.35 19.40 1.7K
10:59 19.40 19.40 19.40 19.40 0.8K
11:00 19.40 19.40 19.34 19.34 3.8K
11:01 19.34 19.34 19.33 19.33 0.7K
11:02 19.33 19.33 19.33 19.33 1.8K
11:03 19.33 19.33 19.31 19.31 1.0K
11:04 19.31 19.31 19.31 19.31 0.1K
11:05 19.33 19.33 19.33 19.33 1.7K
11:06 19.34 19.34 19.30 19.30 1.0K
11:07 19.30 19.30 19.30 19.30 1.5K
11:08 19.30 19.32 19.30 19.32 1.5K
11:09 19.32 19.34 19.31 19.34 1.7K
11:10 19.34 19.34 19.34 19.34 0.3K
11:11 19.34 19.34 19.32 19.32 0.7K
11:12 19.33 19.33 19.33 19.33 0.5K
11:13 19.33 19.33 19.33 19.33 0.4K
11:14 19.33 19.33 19.33 19.33 0.2K
11:15 19.33 19.33 19.33 19.33 3.0K
11:16 19.33 19.34 19.33 19.34 3.7K
11:17 19.36 19.36 19.36 19.36 1.7K
11:18 19.36 19.36 19.36 19.36 0.1K
11:19 19.36 19.36 19.36 19.36 0.8K
11:20 19.37 19.37 19.37 19.37 1.1K
11:21 19.38 19.40 19.38 19.40 1.4K
11:22 19.43 19.43 19.43 19.43 0.7K
11:23 19.43 19.43 19.43 19.43 0.5K
11:24 19.43 19.43 19.43 19.43 0.5K
11:25 19.46 19.46 19.46 19.46 0.5K
11:26 19.46 19.46 19.45 19.46 3.3K
11:27 19.46 19.46 19.45 19.45 3.1K
11:28 19.45 19.45 19.45 19.45 0.2K
11:29 19.45 19.46 19.45 19.46 0.9K
11:30 19.46 19.46 19.46 19.46 0.4K
11:31 19.46 19.46 19.46 19.46 1.2K
11:32 19.46 19.46 19.46 19.46 0.7K
11:33 19.46 19.46 19.40 19.40 2.2K
11:34 19.40 19.40 19.37 19.37 0.7K
11:35 19.37 19.37 19.37 19.37 0.2K
11:36 19.37 19.40 19.37 19.40 0.3K
11:37 19.40 19.40 19.40 19.40 0.2K
11:38 19.40 19.40 19.40 19.40 0.2K
11:39 19.40 19.40 19.40 19.40 0.2K
11:40 19.40 19.40 19.40 19.40 0.1K
11:41 19.40 19.43 19.40 19.43 1.2K
11:42 19.43 19.43 19.43 19.43 0.2K
11:43 19.43 19.43 19.43 19.43 0.3K
11:44 19.43 19.43 19.43 19.43 0.1K
11:45 19.43 19.43 19.39 19.40 4.0K
11:46 19.40 19.40 19.40 19.40 0.6K
11:47 19.40 19.42 19.40 19.42 0.6K
11:48 19.42 19.42 19.42 19.42 0.2K
11:49 19.42 19.42 19.42 19.42 0.1K
11:50 19.42 19.42 19.42 19.42 0.7K
11:51 19.42 19.43 19.42 19.43 0.3K
11:52 19.43 19.43 19.43 19.43 0.4K
11:53 19.43 19.43 19.43 19.43 0.2K
11:54 19.43 19.43 19.41 19.41 1.8K
11:55 19.41 19.41 19.40 19.40 0.4K
11:56 19.40 19.40 19.39 19.39 1.8K
11:57 19.39 19.39 19.39 19.39 0.4K
11:58 19.39 19.39 19.37 19.37 7.6K
11:59 19.37 19.37 19.37 19.37 0.3K
12:00 19.41 19.41 19.40 19.40 4.4K
12:01 19.40 19.40 19.40 19.40 0.2K
12:02 19.40 19.43 19.40 19.43 3.2K
12:03 19.43 19.43 19.40 19.40 5.4K
12:04 19.40 19.40 19.38 19.38 3.3K
12:05 19.38 19.38 19.38 19.38 0.4K
12:06 19.38 19.38 19.38 19.38 0.2K
12:07 19.38 19.40 19.38 19.40 0.6K
12:08 19.40 19.40 19.35 19.35 1.0K
12:09 19.34 19.34 19.34 19.34 1.0K
12:10 19.34 19.34 19.34 19.34 0.1K
12:11 19.35 19.36 19.35 19.36 1.8K
12:12 19.36 19.36 19.36 19.36 1.5K
12:13 19.36 19.36 19.36 19.36 0.3K
12:14 19.36 19.36 19.36 19.36 0.2K
12:15 19.32 19.33 19.32 19.33 6.4K
12:16 19.33 19.33 19.33 19.33 1.3K
12:17 19.33 19.33 19.32 19.32 1.2K
12:18 19.32 19.32 19.32 19.32 0.0K
12:19 19.32 19.32 19.31 19.31 5.0K
12:20 19.31 19.31 19.31 19.31 0.2K
12:21 19.31 19.31 19.28 19.28 0.5K
12:22 19.28 19.28 19.27 19.27 0.7K
12:23 19.27 19.27 19.27 19.27 0.8K
12:24 19.26 19.26 19.25 19.25 1.5K
12:25 19.25 19.25 19.25 19.25 0.2K
12:26 19.25 19.26 19.25 19.26 0.9K
12:27 19.26 19.26 19.26 19.26 0.3K
12:28 19.26 19.27 19.26 19.27 0.2K
12:29 19.27 19.27 19.27 19.27 0.8K
12:30 19.27 19.27 19.25 19.26 0.7K
12:31 19.26 19.26 19.26 19.26 0.3K
12:32 19.26 19.26 19.26 19.26 0.5K
12:33 19.26 19.26 19.26 19.26 0.2K
12:34 19.26 19.26 19.26 19.26 0.9K
12:35 19.26 19.26 19.26 19.26 0.4K
12:36 19.23 19.23 19.22 19.22 3.6K
12:37 19.22 19.22 19.22 19.22 0.4K
12:38 19.22 19.22 19.21 19.21 0.2K
12:39 19.21 19.22 19.21 19.22 0.7K
12:40 19.20 19.21 19.20 19.21 1.3K
12:41 19.21 19.21 19.21 19.21 0.5K
12:42 19.18 19.18 19.18 19.18 2.8K
12:43 19.18 19.18 19.16 19.16 0.8K
12:44 19.16 19.16 19.16 19.16 0.2K
12:45 19.16 19.16 19.16 19.16 0.5K
12:46 19.16 19.16 19.16 19.16 0.3K
12:47 19.18 19.18 19.14 19.14 0.6K
12:48 19.16 19.16 19.16 19.16 0.4K
12:49 19.16 19.16 19.11 19.13 3.7K
12:50 19.14 19.14 19.14 19.14 0.5K
12:51 19.14 19.14 19.13 19.13 0.8K
12:52 19.13 19.16 19.13 19.16 1.2K
12:53 19.16 19.17 19.16 19.17 0.4K
12:54 19.15 19.15 19.15 19.15 1.0K
12:55 19.16 19.16 19.16 19.16 0.6K
12:56 19.16 19.16 19.16 19.16 0.4K
12:57 19.16 19.16 19.16 19.16 0.3K
12:58 19.16 19.16 19.15 19.15 1.9K
12:59 19.15 19.15 19.15 19.15 0.2K
13:00 19.15 19.16 19.14 19.16 3.6K
13:01 19.16 19.17 19.16 19.17 0.6K
13:02 19.18 19.18 19.18 19.18 3.5K
13:03 19.18 19.18 19.14 19.14 1.8K
13:04 19.14 19.14 19.14 19.14 0.3K
13:05 19.14 19.16 19.14 19.16 0.4K
13:06 19.16 19.16 19.15 19.15 1.1K
13:07 19.15 19.15 19.15 19.15 0.6K
13:08 19.15 19.15 19.13 19.13 1.9K
13:09 19.11 19.11 19.11 19.11 1.5K
13:10 19.11 19.12 19.11 19.12 0.9K
13:11 19.12 19.12 19.11 19.11 0.2K
13:12 19.11 19.12 19.11 19.12 0.4K
13:13 19.11 19.11 19.11 19.11 0.7K
13:14 19.11 19.13 19.11 19.13 3.1K
13:15 19.14 19.14 19.14 19.14 0.9K
13:16 19.16 19.16 19.16 19.16 0.2K
13:17 19.16 19.16 19.14 19.14 0.4K
13:18 19.14 19.15 19.14 19.15 0.4K
13:19 19.16 19.16 19.16 19.16 5.8K
13:20 19.16 19.16 19.15 19.15 0.2K
13:21 19.15 19.15 19.15 19.15 0.7K
13:22 19.15 19.15 19.15 19.15 0.3K
13:23 19.15 19.16 19.15 19.16 0.8K
13:24 19.16 19.16 19.15 19.15 0.1K
13:25 19.15 19.15 19.15 19.15 0.8K
13:26 19.15 19.15 19.15 19.15 0.1K
13:27 19.16 19.16 19.16 19.16 2.2K
13:28 19.16 19.16 19.16 19.16 0.2K
13:29 19.16 19.18 19.16 19.18 1.4K
13:30 19.18 19.18 19.18 19.18 0.3K
13:31 19.18 19.18 19.16 19.17 0.7K
13:32 19.17 19.17 19.15 19.15 3.2K
13:33 19.14 19.14 19.14 19.14 0.8K
13:34 19.14 19.14 19.13 19.13 0.3K
13:35 19.13 19.13 19.12 19.12 0.3K
13:36 19.12 19.12 19.12 19.12 0.2K
13:37 19.12 19.12 19.08 19.08 2.2K
13:38 19.07 19.08 19.07 19.08 0.9K
13:39 19.08 19.08 19.08 19.08 0.0K
13:40 19.08 19.08 19.06 19.06 0.4K
13:41 19.06 19.06 19.06 19.06 0.2K
13:42 19.06 19.06 19.06 19.06 0.3K
13:43 19.06 19.06 19.05 19.05 2.2K
13:44 19.05 19.07 19.05 19.07 2.0K
13:45 19.07 19.07 19.07 19.07 0.0K
13:46 19.07 19.07 19.07 19.07 0.2K
13:47 19.07 19.08 19.07 19.08 0.4K
13:48 19.07 19.07 19.07 19.07 0.5K
13:49 19.08 19.11 19.08 19.11 4.2K
13:50 19.12 19.12 19.10 19.10 2.1K
13:51 19.10 19.12 19.10 19.12 1.1K
13:52 19.11 19.11 19.11 19.11 1.0K
13:53 19.11 19.11 19.08 19.08 12.9K
13:54 19.08 19.08 19.05 19.05 1.5K
13:55 19.05 19.05 19.05 19.05 0.4K
13:56 19.05 19.05 19.02 19.02 3.0K
13:57 19.02 19.03 19.02 19.03 0.7K
13:58 19.03 19.03 19.03 19.03 0.2K
13:59 19.03 19.03 19.01 19.01 2.1K
14:00 19.01 19.01 19.00 19.01 0.5K
14:01 19.00 19.00 19.00 19.00 0.6K
14:02 19.00 19.00 19.00 19.00 0.9K
14:03 19.01 19.01 19.01 19.01 1.5K
14:04 19.01 19.03 19.01 19.03 1.8K
14:05 19.03 19.03 18.98 19.00 2.8K
14:06 19.00 19.03 19.00 19.03 2.3K
14:07 19.03 19.03 19.03 19.03 0.4K
14:08 19.03 19.03 19.02 19.02 0.6K
14:09 19.03 19.03 19.02 19.02 0.7K
14:10 19.02 19.02 19.01 19.01 1.7K
14:11 19.01 19.01 19.01 19.01 0.8K
14:12 19.01 19.02 19.01 19.02 0.2K
14:13 18.99 18.99 18.99 18.99 0.4K
14:14 18.99 19.01 18.99 19.01 0.6K
14:15 19.01 19.03 19.01 19.03 3.9K
14:16 19.03 19.03 19.03 19.03 3.6K
14:17 19.01 19.02 19.01 19.02 1.9K
14:18 19.02 19.03 19.02 19.03 0.3K
14:19 19.03 19.04 19.03 19.04 2.1K
14:20 19.04 19.04 19.04 19.04 0.7K
14:21 19.04 19.04 19.03 19.03 1.4K
14:22 19.03 19.03 19.02 19.03 0.7K
14:23 19.03 19.05 19.03 19.05 2.9K
14:24 19.05 19.05 19.05 19.05 0.9K
14:25 19.05 19.06 19.05 19.06 0.8K
14:26 19.06 19.06 19.06 19.06 0.6K
14:27 19.06 19.06 19.06 19.06 1.2K
14:28 19.06 19.06 19.06 19.06 0.6K
14:29 19.06 19.08 19.06 19.08 0.7K
14:30 19.08 19.08 19.08 19.08 0.8K
14:31 19.07 19.07 19.07 19.07 2.8K
14:32 19.07 19.08 19.06 19.06 1.0K
14:33 19.06 19.06 19.06 19.06 0.4K
14:34 19.06 19.06 19.06 19.06 0.3K
14:35 19.06 19.06 19.06 19.06 1.0K
14:36 19.06 19.06 19.06 19.06 0.7K
14:37 19.06 19.06 19.06 19.06 0.5K
14:38 19.06 19.06 19.06 19.06 0.7K
14:39 19.06 19.07 19.06 19.06 0.7K
14:40 19.06 19.06 19.05 19.05 0.8K
14:41 19.05 19.05 19.05 19.05 1.1K
14:42 19.05 19.05 19.04 19.04 4.6K
14:43 19.04 19.04 19.04 19.04 0.5K
14:44 19.04 19.04 19.00 19.00 4.4K
14:45 19.00 19.01 19.00 19.01 1.1K
14:46 19.01 19.01 19.01 19.01 0.7K
14:47 19.01 19.01 19.01 19.01 0.2K
14:48 19.01 19.01 19.00 19.00 3.0K
14:49 19.00 19.00 19.00 19.00 1.3K
14:50 19.00 19.00 18.98 18.98 1.4K
14:51 18.98 18.98 18.98 18.98 1.4K
14:52 18.98 18.98 18.98 18.98 0.4K
14:53 18.97 18.97 18.96 18.96 1.6K
14:54 18.97 18.97 18.97 18.97 5.0K
14:55 18.99 19.00 18.99 19.00 3.4K
14:56 19.00 19.00 19.00 19.00 0.7K
14:57 19.00 19.00 18.97 18.97 4.2K
14:58 18.97 19.00 18.97 19.00 2.2K
14:59 19.00 19.00 19.00 19.00 1.7K
15:00 19.00 19.00 19.00 19.00 0.6K
15:01 19.00 19.00 18.99 18.99 1.4K
15:02 18.99 18.99 18.99 18.99 1.0K
15:03 18.99 19.00 18.99 19.00 2.4K
15:04 19.00 19.00 18.97 18.97 2.1K
15:05 18.95 18.96 18.93 18.95 3.3K
15:06 18.95 18.95 18.93 18.93 3.4K
15:07 18.93 18.93 18.90 18.90 3.6K
15:08 18.89 18.91 18.89 18.89 6.0K
15:09 18.91 18.92 18.90 18.92 3.5K
15:10 18.92 18.94 18.92 18.94 1.3K
15:11 18.94 18.94 18.94 18.94 2.1K
15:12 18.94 18.94 18.94 18.94 0.6K
15:13 18.94 18.94 18.94 18.94 0.3K
15:14 18.94 18.94 18.93 18.93 1.5K
15:15 18.93 18.93 18.92 18.92 1.5K
15:16 18.92 18.92 18.92 18.92 0.9K
15:17 18.92 18.93 18.92 18.93 2.6K
15:18 18.93 18.93 18.92 18.93 3.3K
15:19 18.93 18.95 18.93 18.95 3.3K
15:20 18.95 18.95 18.91 18.91 7.5K
15:21 18.91 18.91 18.90 18.90 0.8K
15:22 18.90 18.90 18.90 18.90 0.7K
15:23 18.90 18.90 18.89 18.89 3.6K
15:24 18.89 18.89 18.89 18.89 0.3K
15:25 18.89 18.90 18.89 18.90 4.6K
15:26 18.90 18.91 18.90 18.91 2.6K
15:27 18.92 18.92 18.92 18.92 5.0K
15:28 18.92 18.92 18.91 18.91 4.0K
15:29 18.91 18.91 18.90 18.91 2.6K
15:30 18.91 18.91 18.90 18.90 2.8K
15:31 18.90 18.90 18.88 18.88 2.1K
15:32 18.87 18.89 18.87 18.89 5.8K
15:33 18.89 18.89 18.89 18.89 2.3K
15:34 18.88 18.88 18.84 18.85 4.1K
15:35 18.84 18.84 18.84 18.84 2.8K
15:36 18.84 18.84 18.84 18.84 4.1K
15:37 18.85 18.85 18.82 18.82 7.9K
15:38 18.82 18.84 18.82 18.83 8.9K
15:39 18.83 18.84 18.83 18.84 2.4K
15:40 18.84 18.85 18.84 18.85 4.9K
15:41 18.85 18.85 18.85 18.85 6.2K
15:42 18.85 18.89 18.85 18.89 8.7K
15:43 18.89 18.89 18.87 18.87 7.6K
15:44 18.86 18.86 18.86 18.86 1.3K
15:45 18.86 18.86 18.86 18.86 4.1K
15:46 18.86 18.86 18.86 18.86 3.9K
15:47 18.85 18.85 18.85 18.85 4.4K
15:48 18.85 18.85 18.81 18.83 7.6K
15:49 18.84 18.88 18.84 18.87 8.3K
15:50 18.87 18.90 18.87 18.90 4.4K
15:51 18.90 18.91 18.88 18.91 7.9K
15:52 18.91 18.97 18.91 18.97 2.3K
15:53 18.96 18.96 18.94 18.94 11.3K
15:54 18.94 18.94 18.92 18.94 8.1K
15:55 18.94 18.96 18.90 18.90 10.3K
15:56 18.91 18.93 18.91 18.93 13.4K
15:57 18.93 18.93 18.91 18.91 13.6K
15:58 18.91 18.92 18.90 18.90 19.5K
15:59 18.90 18.91 18.89 18.90 28.5K
16:00 18.90 18.90 18.86 18.86 388.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available