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 18.92 19.25 18.92 19.04 6.7K
09:32 19.04 19.04 19.04 19.04 0.0K
09:33 19.04 19.04 19.00 19.00 0.5K
09:34 19.09 19.24 19.09 19.24 2.0K
09:35 19.24 19.24 19.11 19.11 2.0K
09:36 19.11 19.17 19.11 19.17 0.2K
09:37 19.17 19.17 19.17 19.17 0.5K
09:38 19.17 19.17 19.17 19.17 0.9K
09:39 19.17 19.17 19.17 19.17 0.3K
09:40 19.17 19.17 19.17 19.17 0.1K
09:41 19.17 19.17 19.11 19.11 0.6K
09:42 19.11 19.11 19.06 19.06 0.2K
09:43 19.06 19.06 19.06 19.06 0.2K
09:44 19.06 19.06 19.06 19.06 0.1K
09:45 19.06 19.06 19.06 19.06 0.2K
09:46 19.06 19.06 19.06 19.06 0.4K
09:47 19.06 19.08 19.06 19.08 0.5K
09:48 19.05 19.05 19.05 19.05 1.3K
09:49 19.04 19.04 19.04 19.04 4.9K
09:50 19.04 19.04 18.99 18.99 4.0K
09:51 18.99 18.99 18.91 18.91 0.5K
09:52 18.91 18.91 18.91 18.91 0.4K
09:53 18.91 18.91 18.87 18.87 0.6K
09:54 18.87 18.87 18.82 18.85 7.1K
09:55 18.85 18.85 18.84 18.84 1.4K
09:56 18.84 18.84 18.83 18.83 0.2K
09:57 18.83 18.83 18.83 18.83 0.2K
09:58 18.83 18.83 18.78 18.78 1.5K
09:59 18.78 18.78 18.78 18.78 0.1K
10:00 18.77 18.77 18.76 18.76 0.9K
10:01 18.76 18.76 18.76 18.76 0.0K
10:02 18.76 18.85 18.76 18.85 3.1K
10:03 18.85 18.85 18.85 18.85 0.5K
10:04 18.85 18.85 18.85 18.85 0.1K
10:05 18.85 18.85 18.85 18.85 0.2K
10:06 18.87 18.93 18.87 18.93 4.5K
10:07 18.93 18.93 18.93 18.93 0.1K
10:08 18.93 18.97 18.93 18.97 0.3K
10:09 18.96 18.96 18.89 18.89 3.1K
10:10 18.89 18.89 18.89 18.89 1.3K
10:11 18.89 18.89 18.88 18.88 0.1K
10:12 18.88 18.89 18.87 18.89 2.5K
10:13 18.89 18.90 18.89 18.90 1.0K
10:14 18.90 18.90 18.90 18.90 0.2K
10:15 18.90 18.90 18.90 18.90 0.1K
10:16 18.89 18.89 18.89 18.89 0.2K
10:17 18.84 18.84 18.84 18.84 2.5K
10:18 18.84 18.84 18.84 18.84 0.3K
10:19 18.85 18.91 18.85 18.91 4.6K
10:20 18.91 18.94 18.91 18.94 1.6K
10:21 18.94 18.94 18.92 18.92 0.5K
10:22 18.92 18.92 18.92 18.92 0.1K
10:23 18.92 18.94 18.92 18.94 1.2K
10:24 18.95 18.95 18.95 18.95 0.7K
10:25 18.95 18.97 18.95 18.97 0.3K
10:26 18.97 18.97 18.97 18.97 0.2K
10:27 18.97 18.97 18.97 18.97 0.7K
10:28 18.97 18.97 18.94 18.94 3.0K
10:29 18.94 18.94 18.94 18.94 0.1K
10:30 18.94 18.96 18.94 18.96 0.8K
10:31 18.98 18.98 18.98 18.98 0.8K
10:32 18.98 18.98 18.96 18.96 1.9K
10:33 18.95 18.95 18.95 18.95 1.0K
10:34 18.95 18.95 18.95 18.95 0.1K
10:35 18.95 18.95 18.95 18.95 0.4K
10:36 18.95 18.95 18.95 18.95 0.0K
10:37 18.93 18.98 18.93 18.98 2.7K
10:38 18.98 18.98 18.95 18.95 2.1K
10:39 18.95 18.95 18.95 18.95 0.2K
10:40 18.95 18.98 18.95 18.98 0.9K
10:41 18.98 18.98 18.97 18.97 0.5K
10:42 18.98 18.98 18.98 18.98 1.2K
10:43 18.98 18.98 18.98 18.98 0.7K
10:44 18.98 18.98 18.98 18.98 1.6K
10:45 18.97 18.97 18.95 18.95 1.0K
10:46 18.95 18.98 18.95 18.98 0.8K
10:47 18.98 18.98 18.98 18.98 0.5K
10:48 18.98 18.98 18.98 18.98 0.5K
10:49 18.98 18.98 18.98 18.98 0.3K
10:50 18.98 18.98 18.98 18.98 0.2K
10:51 18.98 18.98 18.98 18.98 0.5K
10:52 18.96 18.98 18.96 18.98 0.4K
10:53 18.96 18.99 18.96 18.99 6.9K
10:54 18.99 18.99 18.99 18.99 0.3K
10:55 18.99 19.03 18.99 19.03 2.7K
10:56 19.03 19.03 19.01 19.01 0.8K
10:57 19.01 19.03 19.01 19.03 0.3K
10:58 19.03 19.03 19.03 19.03 0.3K
10:59 19.03 19.03 19.03 19.03 0.5K
11:00 19.03 19.03 19.03 19.03 0.5K
11:01 19.04 19.06 19.04 19.06 4.1K
11:02 19.06 19.06 19.06 19.06 0.4K
11:03 19.06 19.06 19.04 19.04 0.7K
11:04 19.04 19.04 19.04 19.04 0.2K
11:05 19.04 19.04 19.04 19.04 0.2K
11:06 19.04 19.04 19.04 19.04 0.3K
11:07 19.04 19.07 19.04 19.07 0.6K
11:08 19.07 19.07 19.07 19.07 0.3K
11:09 19.07 19.09 19.07 19.09 0.6K
11:10 19.09 19.09 19.09 19.09 0.5K
11:11 19.09 19.09 19.09 19.09 0.1K
11:12 19.09 19.09 19.08 19.08 0.6K
11:13 19.08 19.09 19.08 19.09 0.5K
11:14 19.09 19.09 19.09 19.09 0.2K
11:15 19.09 19.10 19.07 19.10 3.5K
11:16 19.10 19.10 19.07 19.07 3.4K
11:17 19.07 19.07 19.07 19.07 0.2K
11:18 19.07 19.08 19.07 19.08 2.2K
11:19 19.08 19.08 19.08 19.08 0.1K
11:20 19.10 19.10 19.10 19.10 0.8K
11:21 19.10 19.10 19.10 19.10 0.3K
11:22 19.10 19.10 19.10 19.10 0.2K
11:23 19.10 19.10 19.10 19.10 0.2K
11:24 19.10 19.10 19.10 19.10 0.3K
11:25 19.10 19.10 19.10 19.10 0.1K
11:26 19.10 19.11 19.10 19.11 1.9K
11:27 19.13 19.13 19.13 19.13 0.3K
11:28 19.13 19.13 19.10 19.10 2.2K
11:29 19.10 19.11 19.10 19.11 0.4K
11:30 19.11 19.11 19.11 19.11 0.2K
11:31 19.11 19.11 19.11 19.11 0.3K
11:32 19.11 19.11 19.11 19.11 0.1K
11:33 19.11 19.12 19.11 19.12 0.7K
11:34 19.12 19.12 19.12 19.12 0.1K
11:35 19.12 19.12 19.12 19.12 0.3K
11:36 19.12 19.12 19.12 19.12 0.1K
11:37 19.13 19.13 19.13 19.13 0.2K
11:38 19.13 19.13 19.13 19.13 0.3K
11:39 19.13 19.13 19.13 19.13 0.4K
11:40 19.13 19.13 19.13 19.13 0.3K
11:41 19.11 19.14 19.11 19.14 0.3K
11:42 19.14 19.14 19.12 19.12 3.1K
11:43 19.12 19.13 19.12 19.13 3.0K
11:44 19.15 19.17 19.15 19.17 0.4K
11:45 19.17 19.17 19.13 19.13 1.5K
11:46 19.13 19.14 19.13 19.13 1.2K
11:47 19.13 19.16 19.13 19.16 4.4K
11:48 19.16 19.16 19.14 19.14 1.9K
11:49 19.14 19.14 19.14 19.14 0.1K
11:50 19.14 19.15 19.14 19.15 1.4K
11:51 19.15 19.15 19.15 19.15 0.3K
11:52 19.15 19.15 19.15 19.15 0.1K
11:53 19.15 19.15 19.14 19.14 0.8K
11:54 19.14 19.14 19.14 19.14 0.3K
11:55 19.14 19.15 19.14 19.15 1.3K
11:56 19.15 19.15 19.13 19.13 1.4K
11:57 19.12 19.12 19.12 19.12 0.6K
11:58 19.12 19.12 19.11 19.11 0.7K
11:59 19.05 19.05 19.05 19.05 3.1K
12:00 19.05 19.05 19.05 19.05 0.1K
12:01 19.05 19.05 18.99 18.99 5.1K
12:02 18.99 18.99 18.99 18.99 0.1K
12:03 18.99 19.00 18.99 19.00 1.2K
12:04 19.00 19.00 19.00 19.00 1.5K
12:05 19.00 19.01 19.00 19.01 0.6K
12:06 19.01 19.03 19.01 19.01 1.1K
12:07 19.01 19.01 19.01 19.01 0.5K
12:08 19.01 19.01 19.01 19.01 0.0K
12:09 19.01 19.01 19.01 19.01 0.1K
12:10 19.01 19.02 19.01 19.02 1.7K
12:11 19.02 19.02 19.02 19.02 0.0K
12:12 19.02 19.02 19.02 19.02 0.1K
12:13 19.00 19.00 19.00 19.00 0.7K
12:14 19.00 19.04 19.00 19.04 1.4K
12:15 19.04 19.04 19.04 19.04 1.9K
12:16 19.04 19.04 19.04 19.04 0.1K
12:17 19.04 19.04 19.04 19.04 0.3K
12:18 19.04 19.04 19.01 19.01 9.4K
12:19 19.01 19.01 19.01 19.01 0.1K
12:20 19.00 19.00 18.99 18.99 1.6K
12:21 18.99 18.99 18.99 18.99 0.5K
12:22 18.99 18.99 18.98 18.99 2.1K
12:23 18.99 18.99 18.99 18.99 0.6K
12:24 18.99 18.99 18.99 18.99 0.5K
12:25 18.99 19.03 18.99 19.03 3.5K
12:26 19.03 19.03 19.03 19.03 0.2K
12:27 19.03 19.03 19.03 19.03 0.1K
12:28 19.03 19.04 19.03 19.04 0.3K
12:29 19.04 19.05 19.04 19.05 5.9K
12:30 19.04 19.04 19.04 19.04 1.7K
12:31 19.04 19.04 19.01 19.01 1.3K
12:32 19.01 19.01 18.98 18.98 0.6K
12:33 18.98 18.98 18.96 18.96 1.1K
12:34 18.96 18.96 18.95 18.95 0.4K
12:35 18.95 18.95 18.95 18.95 1.0K
12:36 18.95 18.95 18.95 18.95 0.5K
12:37 18.95 18.95 18.94 18.94 2.9K
12:38 18.94 18.94 18.94 18.94 1.6K
12:39 18.94 18.94 18.94 18.94 0.3K
12:40 18.94 18.94 18.94 18.94 0.8K
12:41 18.94 18.94 18.94 18.94 0.3K
12:42 18.94 18.94 18.94 18.94 0.3K
12:43 18.94 18.94 18.94 18.94 0.4K
12:44 18.94 18.94 18.94 18.94 0.5K
12:45 18.94 18.94 18.93 18.93 0.4K
12:46 18.93 18.93 18.93 18.93 0.2K
12:47 18.93 18.93 18.93 18.93 0.1K
12:48 18.93 18.94 18.93 18.94 0.4K
12:49 18.94 18.94 18.94 18.94 0.8K
12:50 18.94 18.94 18.92 18.93 2.3K
12:51 18.93 18.93 18.93 18.93 1.5K
12:52 18.93 18.93 18.93 18.93 0.2K
12:53 18.93 18.93 18.93 18.93 2.0K
12:54 18.93 18.93 18.93 18.93 0.9K
12:55 18.93 18.93 18.93 18.93 0.2K
12:56 18.93 18.93 18.93 18.93 0.5K
12:57 18.93 18.93 18.92 18.92 1.7K
12:58 18.92 18.92 18.92 18.92 0.1K
12:59 18.92 18.92 18.92 18.92 0.3K
13:00 18.92 18.92 18.91 18.91 0.7K
13:01 18.91 18.91 18.91 18.91 0.0K
13:02 18.91 18.91 18.91 18.91 0.1K
13:03 18.91 18.91 18.91 18.91 1.6K
13:04 18.91 18.92 18.91 18.92 2.9K
13:05 18.92 18.92 18.91 18.91 4.0K
13:06 18.89 18.89 18.89 18.89 1.9K
13:07 18.89 18.89 18.89 18.89 0.0K
13:08 18.89 18.89 18.89 18.89 0.5K
13:09 18.89 18.89 18.89 18.89 1.2K
13:10 18.89 18.91 18.89 18.91 1.9K
13:11 18.91 18.91 18.91 18.91 0.5K
13:12 18.91 18.91 18.90 18.90 1.4K
13:13 18.89 18.89 18.89 18.89 0.9K
13:14 18.89 18.89 18.89 18.89 0.9K
13:15 18.89 18.90 18.89 18.90 1.3K
13:16 18.90 18.90 18.90 18.90 0.2K
13:17 18.90 18.90 18.90 18.90 0.2K
13:18 18.90 18.90 18.90 18.90 0.5K
13:19 18.90 18.91 18.90 18.91 0.3K
13:20 18.91 18.91 18.90 18.90 0.9K
13:21 18.92 18.92 18.92 18.92 3.0K
13:22 18.92 18.92 18.92 18.92 0.5K
13:23 18.92 18.92 18.91 18.91 0.4K
13:24 18.92 18.94 18.92 18.94 1.4K
13:25 18.94 18.94 18.94 18.94 0.7K
13:26 18.94 18.94 18.94 18.94 0.4K
13:27 18.94 18.94 18.94 18.94 0.1K
13:28 18.94 18.95 18.94 18.95 1.2K
13:29 18.95 18.95 18.95 18.95 1.1K
13:30 18.95 18.95 18.94 18.94 2.8K
13:31 18.94 18.94 18.94 18.94 0.5K
13:32 18.94 18.94 18.93 18.93 0.8K
13:33 18.94 18.94 18.94 18.94 1.5K
13:34 18.94 18.94 18.94 18.94 0.3K
13:35 18.94 18.94 18.94 18.94 0.6K
13:36 18.94 18.95 18.94 18.94 0.3K
13:37 18.94 18.94 18.94 18.94 0.7K
13:38 18.94 18.94 18.94 18.94 0.2K
13:39 18.94 18.94 18.92 18.92 3.4K
13:40 18.92 18.92 18.90 18.90 1.1K
13:41 18.90 18.90 18.90 18.90 0.0K
13:42 18.90 18.90 18.87 18.87 2.3K
13:43 18.87 18.88 18.87 18.88 5.9K
13:44 18.88 18.88 18.88 18.88 0.2K
13:45 18.88 18.88 18.87 18.87 1.4K
13:46 18.87 18.87 18.87 18.87 0.2K
13:47 18.87 18.87 18.85 18.85 1.9K
13:48 18.85 18.85 18.85 18.85 0.2K
13:49 18.85 18.85 18.85 18.85 0.2K
13:50 18.85 18.87 18.85 18.87 5.3K
13:51 18.87 18.87 18.87 18.87 0.4K
13:52 18.87 18.87 18.87 18.87 0.3K
13:53 18.87 18.87 18.86 18.86 0.6K
13:54 18.86 18.86 18.86 18.86 0.1K
13:55 18.86 18.88 18.86 18.88 0.2K
13:56 18.88 18.88 18.88 18.88 0.2K
13:57 18.88 18.88 18.87 18.87 0.5K
13:58 18.87 18.87 18.87 18.87 0.1K
13:59 18.87 18.87 18.87 18.87 0.4K
14:00 18.87 18.88 18.87 18.88 2.4K
14:01 18.93 18.96 18.92 18.96 18.4K
14:02 18.95 18.95 18.95 18.95 0.6K
14:03 18.95 18.95 18.95 18.95 0.2K
14:04 18.96 19.01 18.96 19.01 7.2K
14:05 19.01 19.01 19.01 19.01 0.2K
14:06 19.01 19.01 19.01 19.01 0.9K
14:07 19.01 19.01 18.95 18.95 3.8K
14:08 18.96 18.96 18.95 18.95 0.9K
14:09 18.97 18.97 18.97 18.97 7.5K
14:10 18.97 18.97 18.97 18.97 0.4K
14:11 18.97 18.97 18.95 18.95 1.5K
14:12 18.97 18.97 18.97 18.97 0.7K
14:13 18.96 18.96 18.96 18.96 0.8K
14:14 18.96 19.02 18.96 19.02 4.9K
14:15 19.02 19.02 19.01 19.02 2.7K
14:16 19.02 19.02 19.02 19.02 0.2K
14:17 19.02 19.02 19.02 19.02 1.5K
14:18 19.02 19.03 19.02 19.03 0.7K
14:19 19.03 19.03 19.01 19.01 1.2K
14:20 19.01 19.01 19.01 19.01 0.8K
14:21 19.01 19.01 19.01 19.01 0.1K
14:22 19.01 19.01 19.01 19.01 0.7K
14:23 19.01 19.01 19.01 19.01 0.4K
14:24 19.01 19.01 19.00 19.00 1.6K
14:25 19.00 19.00 19.00 19.00 0.6K
14:26 18.97 18.98 18.96 18.98 2.1K
14:27 18.98 18.98 18.98 18.98 0.2K
14:28 18.98 18.98 18.98 18.98 2.9K
14:29 18.98 18.98 18.98 18.98 0.3K
14:30 18.98 18.99 18.95 18.99 6.4K
14:31 18.99 18.99 18.98 18.98 0.5K
14:32 18.98 18.98 18.98 18.98 0.5K
14:33 18.98 18.99 18.98 18.99 1.1K
14:34 18.98 18.98 18.98 18.98 0.4K
14:35 18.98 18.98 18.97 18.97 0.3K
14:36 18.97 18.97 18.97 18.97 0.4K
14:37 18.97 18.98 18.97 18.98 0.4K
14:38 18.98 18.98 18.98 18.98 0.5K
14:39 18.98 18.98 18.98 18.98 0.4K
14:40 18.98 18.98 18.98 18.98 0.5K
14:41 18.98 18.98 18.98 18.98 0.6K
14:42 18.98 18.98 18.98 18.98 0.8K
14:43 18.98 18.98 18.98 18.98 6.1K
14:44 18.98 18.98 18.98 18.98 0.2K
14:45 18.98 18.98 18.98 18.98 0.3K
14:46 18.98 18.98 18.97 18.97 0.4K
14:47 18.97 18.97 18.97 18.97 0.2K
14:48 18.97 19.00 18.97 19.00 1.7K
14:49 19.00 19.00 18.99 18.99 0.8K
14:50 18.99 18.99 18.98 18.98 4.1K
14:51 18.98 18.98 18.98 18.98 0.5K
14:52 18.98 18.98 18.96 18.96 7.0K
14:53 18.96 18.96 18.96 18.96 0.2K
14:54 18.96 18.96 18.95 18.95 3.5K
14:55 18.97 18.97 18.95 18.96 1.9K
14:56 18.96 18.96 18.95 18.95 1.6K
14:57 18.95 18.96 18.95 18.96 3.7K
14:58 18.96 18.96 18.95 18.95 2.0K
14:59 18.95 18.95 18.93 18.93 2.8K
15:00 18.93 18.93 18.93 18.93 0.6K
15:01 18.93 18.93 18.93 18.93 1.6K
15:02 18.93 18.93 18.90 18.90 6.3K
15:03 18.90 18.90 18.89 18.90 0.8K
15:04 18.90 18.93 18.90 18.93 3.1K
15:05 18.93 18.93 18.92 18.92 0.4K
15:06 18.92 18.93 18.92 18.93 0.5K
15:07 18.93 18.94 18.93 18.94 0.7K
15:08 18.95 18.96 18.95 18.96 1.4K
15:09 18.97 18.99 18.96 18.99 5.6K
15:10 18.99 19.00 18.99 19.00 1.0K
15:11 19.01 19.01 19.01 19.01 1.4K
15:12 19.01 19.01 18.99 18.99 4.0K
15:13 18.99 19.00 18.99 19.00 1.0K
15:14 19.00 19.04 19.00 19.04 5.8K
15:15 19.04 19.08 19.04 19.08 1.0K
15:16 19.08 19.08 19.08 19.08 0.4K
15:17 19.06 19.06 19.05 19.05 1.6K
15:18 19.05 19.05 19.03 19.03 2.2K
15:19 19.03 19.03 19.03 19.03 1.4K
15:20 19.04 19.04 19.03 19.03 1.9K
15:21 19.03 19.03 19.03 19.03 0.3K
15:22 19.03 19.03 19.03 19.03 0.8K
15:23 19.03 19.03 19.02 19.02 1.5K
15:24 19.02 19.02 19.02 19.02 0.8K
15:25 19.02 19.02 19.02 19.02 1.5K
15:26 19.02 19.02 19.02 19.02 1.1K
15:27 19.01 19.04 19.01 19.03 4.5K
15:28 19.03 19.03 19.03 19.03 0.4K
15:29 19.03 19.03 19.03 19.03 2.7K
15:30 19.03 19.03 19.02 19.02 1.3K
15:31 19.02 19.05 19.02 19.05 5.0K
15:32 19.05 19.07 19.05 19.07 0.8K
15:33 19.07 19.08 19.07 19.08 5.5K
15:34 19.08 19.09 19.08 19.09 2.6K
15:35 19.09 19.12 19.09 19.12 4.2K
15:36 19.12 19.13 19.12 19.13 2.0K
15:37 19.12 19.13 19.12 19.13 8.4K
15:38 19.14 19.14 19.14 19.14 2.1K
15:39 19.14 19.14 19.13 19.13 0.6K
15:40 19.14 19.14 19.12 19.12 2.6K
15:41 19.11 19.11 19.10 19.10 3.5K
15:42 19.10 19.11 19.10 19.11 1.4K
15:43 19.10 19.14 19.10 19.14 10.5K
15:44 19.14 19.14 19.14 19.14 3.0K
15:45 19.14 19.14 19.14 19.14 5.6K
15:46 19.13 19.13 19.10 19.10 4.5K
15:47 19.10 19.10 19.10 19.10 1.9K
15:48 19.10 19.11 19.10 19.10 13.8K
15:49 19.10 19.11 19.10 19.10 10.8K
15:50 19.09 19.10 19.09 19.10 7.1K
15:51 19.10 19.11 19.10 19.11 4.0K
15:52 19.10 19.12 19.10 19.12 5.7K
15:53 19.12 19.13 19.12 19.13 5.5K
15:54 19.12 19.12 19.11 19.11 8.2K
15:55 19.16 19.16 19.13 19.13 13.1K
15:56 19.13 19.14 19.13 19.13 13.5K
15:57 19.13 19.16 19.13 19.15 23.4K
15:58 19.15 19.16 19.15 19.16 13.3K
15:59 19.16 19.16 19.14 19.15 35.6K
16:00 19.15 19.45 19.06 19.17 301.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available