Grocery Outlet

GO
🏛️ usa →
16.12
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 19.06 19.10 19.06 19.07 14.6K
09:32 18.96 19.06 18.96 19.06 0.6K
09:33 19.06 19.16 19.06 19.16 0.4K
09:34 19.16 19.17 19.09 19.09 1.2K
09:35 19.09 19.09 19.04 19.04 0.4K
09:36 19.19 19.27 19.19 19.27 5.8K
09:37 19.27 19.27 19.27 19.27 0.3K
09:38 19.27 19.34 19.27 19.34 0.6K
09:39 19.37 19.49 19.37 19.48 8.4K
09:40 19.43 19.46 19.43 19.43 2.4K
09:41 19.43 19.43 19.42 19.42 0.6K
09:42 19.49 19.53 19.49 19.53 4.2K
09:43 19.53 19.68 19.53 19.68 6.4K
09:44 19.68 19.68 19.55 19.55 11.0K
09:45 19.55 19.55 19.55 19.55 0.8K
09:46 19.59 19.59 19.59 19.59 5.5K
09:47 19.59 19.59 19.59 19.59 0.7K
09:48 19.59 19.59 19.49 19.49 0.4K
09:49 19.49 19.49 19.49 19.49 1.4K
09:50 19.40 19.57 19.40 19.48 5.7K
09:51 19.48 19.48 19.34 19.34 3.7K
09:52 19.34 19.35 19.33 19.35 1.0K
09:53 19.33 19.38 19.33 19.38 1.0K
09:54 19.33 19.34 19.23 19.23 2.7K
09:55 19.24 19.28 19.24 19.28 2.3K
09:56 19.28 19.28 19.19 19.23 2.0K
09:57 19.23 19.23 19.23 19.23 0.1K
09:58 19.23 19.23 19.21 19.21 0.6K
09:59 19.21 19.21 19.21 19.21 0.3K
10:00 19.21 19.22 19.21 19.22 0.6K
10:01 19.25 19.25 19.25 19.25 0.4K
10:02 19.25 19.25 19.18 19.18 3.8K
10:03 19.18 19.18 19.18 19.18 0.8K
10:04 19.20 19.20 19.20 19.20 0.5K
10:05 19.21 19.23 19.15 19.15 7.9K
10:06 19.15 19.15 19.11 19.11 1.5K
10:07 19.10 19.10 19.10 19.10 1.0K
10:08 19.10 19.20 19.10 19.20 3.9K
10:09 19.20 19.20 19.16 19.16 1.0K
10:10 19.16 19.16 19.16 19.16 1.2K
10:11 19.16 19.16 19.16 19.16 0.3K
10:12 19.16 19.16 19.15 19.15 0.2K
10:13 19.15 19.15 19.15 19.15 0.1K
10:14 19.15 19.15 19.15 19.15 0.8K
10:15 19.15 19.15 19.12 19.12 0.1K
10:16 19.12 19.14 19.12 19.14 0.5K
10:17 19.14 19.14 19.14 19.14 0.2K
10:18 19.11 19.11 19.11 19.11 0.7K
10:19 19.11 19.11 19.10 19.10 0.2K
10:20 19.10 19.14 19.10 19.14 2.0K
10:21 19.14 19.16 19.14 19.16 2.9K
10:22 19.16 19.16 19.16 19.16 0.3K
10:23 19.14 19.16 19.14 19.14 0.7K
10:24 19.15 19.15 19.15 19.15 0.4K
10:25 19.13 19.13 19.12 19.13 1.7K
10:26 19.13 19.13 19.12 19.12 0.2K
10:27 19.21 19.22 19.21 19.22 6.2K
10:28 19.22 19.22 19.22 19.22 0.3K
10:29 19.22 19.26 19.18 19.26 2.1K
10:30 19.23 19.25 19.23 19.25 3.4K
10:31 19.25 19.25 19.25 19.25 0.6K
10:32 19.25 19.25 19.20 19.21 13.4K
10:33 19.14 19.14 19.14 19.14 2.2K
10:34 19.16 19.16 19.14 19.14 1.3K
10:35 19.14 19.14 19.14 19.14 0.5K
10:36 19.14 19.16 19.14 19.16 1.6K
10:37 19.19 19.19 19.18 19.18 1.1K
10:38 19.18 19.18 19.18 19.18 0.7K
10:39 19.18 19.18 19.18 19.18 0.2K
10:40 19.18 19.23 19.18 19.23 1.7K
10:41 19.23 19.27 19.23 19.27 0.7K
10:42 19.27 19.27 19.22 19.22 3.5K
10:43 19.22 19.22 19.22 19.22 0.6K
10:44 19.20 19.20 19.19 19.19 1.6K
10:45 19.19 19.19 19.19 19.19 0.3K
10:46 19.19 19.19 19.19 19.19 0.4K
10:47 19.19 19.19 19.19 19.19 0.7K
10:48 19.19 19.19 19.19 19.19 0.1K
10:49 19.19 19.19 19.19 19.19 0.4K
10:50 19.19 19.19 19.19 19.19 0.5K
10:51 19.19 19.19 19.19 19.19 0.3K
10:52 19.19 19.19 19.19 19.19 0.3K
10:53 19.19 19.19 19.19 19.19 0.3K
10:54 19.21 19.24 19.21 19.24 4.3K
10:55 19.24 19.25 19.24 19.25 1.6K
10:56 19.25 19.28 19.25 19.28 2.0K
10:57 19.29 19.29 19.25 19.25 5.7K
10:58 19.25 19.27 19.25 19.27 2.4K
10:59 19.27 19.27 19.27 19.27 2.1K
11:00 19.25 19.25 19.25 19.25 0.5K
11:01 19.27 19.27 19.27 19.27 0.4K
11:02 19.25 19.25 19.25 19.25 0.6K
11:03 19.25 19.25 19.25 19.25 0.3K
11:04 19.21 19.22 19.21 19.22 2.9K
11:05 19.22 19.22 19.22 19.22 0.4K
11:06 19.20 19.20 19.20 19.20 0.2K
11:07 19.20 19.20 19.20 19.20 0.3K
11:08 19.20 19.20 19.20 19.20 0.8K
11:09 19.20 19.20 19.20 19.20 0.2K
11:10 19.20 19.20 19.20 19.20 0.2K
11:11 19.20 19.20 19.20 19.20 0.5K
11:12 19.20 19.23 19.20 19.23 1.8K
11:13 19.23 19.23 19.22 19.22 1.6K
11:14 19.22 19.23 19.22 19.22 2.3K
11:15 19.22 19.22 19.22 19.22 0.4K
11:16 19.25 19.26 19.25 19.26 3.6K
11:17 19.26 19.26 19.25 19.25 0.6K
11:18 19.25 19.25 19.25 19.25 0.5K
11:19 19.25 19.25 19.25 19.25 0.3K
11:20 19.25 19.25 19.25 19.25 0.2K
11:21 19.21 19.22 19.21 19.22 3.3K
11:22 19.22 19.22 19.22 19.22 0.2K
11:23 19.22 19.22 19.22 19.22 0.1K
11:24 19.22 19.22 19.22 19.22 0.2K
11:25 19.22 19.23 19.22 19.23 5.9K
11:26 19.23 19.23 19.21 19.21 0.4K
11:27 19.21 19.21 19.21 19.21 2.7K
11:28 19.21 19.21 19.21 19.21 1.1K
11:29 19.21 19.21 19.19 19.19 0.6K
11:30 19.19 19.21 19.19 19.21 0.5K
11:31 19.20 19.20 19.20 19.20 3.6K
11:32 19.20 19.20 19.20 19.20 0.2K
11:33 19.20 19.21 19.20 19.21 1.2K
11:34 19.21 19.21 19.18 19.18 0.5K
11:35 19.18 19.20 19.18 19.20 0.4K
11:36 19.20 19.20 19.20 19.20 1.3K
11:37 19.20 19.20 19.20 19.20 0.1K
11:38 19.20 19.21 19.20 19.21 2.9K
11:39 19.21 19.21 19.21 19.21 1.3K
11:40 19.21 19.21 19.21 19.21 0.8K
11:41 19.22 19.22 19.21 19.21 2.2K
11:42 19.21 19.21 19.11 19.14 17.2K
11:43 19.14 19.14 19.14 19.14 0.7K
11:44 19.14 19.14 19.12 19.13 1.5K
11:45 19.13 19.28 19.13 19.27 19.2K
11:46 19.27 19.27 19.25 19.25 0.6K
11:47 19.25 19.27 19.25 19.27 2.2K
11:48 19.27 19.27 19.26 19.26 2.5K
11:49 19.26 19.26 19.24 19.24 0.9K
11:50 19.23 19.30 19.23 19.30 26.9K
11:51 19.30 19.33 19.29 19.33 2.5K
11:52 19.33 19.34 19.33 19.34 0.5K
11:53 19.34 19.34 19.30 19.30 3.0K
11:54 19.30 19.30 19.29 19.29 0.2K
11:55 19.29 19.29 19.29 19.29 0.1K
11:56 19.29 19.29 19.29 19.29 0.3K
11:57 19.29 19.29 19.23 19.23 1.4K
11:58 19.23 19.23 19.23 19.23 0.1K
11:59 19.23 19.23 19.20 19.20 0.6K
12:00 19.20 19.20 19.18 19.18 1.3K
12:01 19.12 19.12 19.10 19.10 1.9K
12:02 19.10 19.10 19.10 19.10 0.7K
12:03 19.08 19.08 19.07 19.07 1.0K
12:04 19.08 19.08 19.07 19.07 0.7K
12:05 19.07 19.07 19.02 19.02 0.2K
12:06 19.02 19.02 19.02 19.02 0.4K
12:07 19.02 19.02 19.00 19.00 0.3K
12:08 19.00 19.02 19.00 19.02 2.9K
12:09 19.02 19.05 19.02 19.05 1.6K
12:10 19.05 19.05 19.03 19.03 0.8K
12:11 19.03 19.03 19.03 19.03 0.4K
12:12 19.03 19.04 19.03 19.04 0.7K
12:13 19.03 19.03 19.03 19.03 0.7K
12:14 18.99 19.00 18.99 19.00 2.2K
12:15 18.98 18.98 18.97 18.97 1.3K
12:16 18.97 18.97 18.97 18.97 0.4K
12:17 18.97 18.99 18.97 18.99 2.3K
12:18 18.97 18.97 18.97 18.97 1.4K
12:19 18.97 18.97 18.97 18.97 0.6K
12:20 18.97 18.97 18.97 18.97 0.2K
12:21 18.97 18.97 18.97 18.97 0.2K
12:22 18.97 18.97 18.95 18.95 0.2K
12:23 18.95 18.95 18.93 18.93 1.9K
12:24 18.93 18.93 18.92 18.92 1.3K
12:25 18.92 18.92 18.92 18.92 0.3K
12:26 18.92 18.92 18.90 18.90 0.4K
12:27 18.92 18.92 18.90 18.90 1.6K
12:28 18.90 18.90 18.90 18.90 1.5K
12:29 18.90 18.90 18.90 18.90 0.7K
12:30 18.90 18.90 18.90 18.90 0.5K
12:31 18.90 18.90 18.90 18.90 0.3K
12:32 18.90 18.91 18.90 18.91 0.6K
12:33 18.96 18.96 18.95 18.95 8.6K
12:34 18.95 18.95 18.93 18.93 1.0K
12:35 18.93 18.94 18.93 18.94 0.4K
12:36 18.94 18.96 18.94 18.96 1.2K
12:37 18.96 18.96 18.95 18.95 2.7K
12:38 18.95 18.95 18.81 18.81 29.9K
12:39 18.80 18.80 18.75 18.75 20.5K
12:40 18.75 18.75 18.75 18.75 3.1K
12:41 18.71 18.72 18.70 18.70 2.5K
12:42 18.71 18.81 18.71 18.80 21.5K
12:43 18.80 18.81 18.79 18.81 20.0K
12:44 18.86 18.90 18.84 18.87 12.3K
12:45 18.87 18.87 18.87 18.87 0.6K
12:46 18.87 18.87 18.85 18.85 0.6K
12:47 18.85 18.85 18.85 18.85 0.2K
12:48 18.85 18.85 18.79 18.79 1.9K
12:49 18.82 18.82 18.81 18.81 1.9K
12:50 18.81 18.81 18.81 18.81 0.7K
12:51 18.83 18.83 18.83 18.83 0.6K
12:52 18.83 18.83 18.83 18.83 0.5K
12:53 18.83 18.83 18.83 18.83 0.7K
12:54 18.83 18.83 18.83 18.83 0.7K
12:55 18.88 18.88 18.87 18.87 2.5K
12:56 18.87 18.87 18.87 18.87 0.4K
12:57 18.87 18.87 18.87 18.87 0.0K
12:58 18.87 18.87 18.86 18.86 0.5K
12:59 18.87 18.87 18.87 18.87 2.0K
13:00 18.87 18.87 18.87 18.87 2.2K
13:01 18.87 18.89 18.87 18.89 1.0K
13:02 18.89 18.89 18.89 18.89 1.0K
13:03 18.89 18.89 18.89 18.89 0.4K
13:04 18.89 18.90 18.88 18.90 4.7K
13:05 18.90 18.90 18.90 18.90 0.2K
13:06 18.90 18.90 18.90 18.90 0.1K
13:07 18.85 18.86 18.83 18.83 2.5K
13:08 18.83 18.83 18.80 18.80 1.5K
13:09 18.80 18.80 18.79 18.79 0.2K
13:10 18.78 18.78 18.78 18.78 0.9K
13:11 18.78 18.78 18.77 18.77 1.0K
13:12 18.77 18.77 18.74 18.74 1.0K
13:13 18.74 18.74 18.74 18.74 0.3K
13:14 18.74 18.78 18.71 18.78 7.1K
13:15 18.78 18.78 18.76 18.76 0.5K
13:16 18.76 18.76 18.76 18.76 0.3K
13:17 18.76 18.76 18.76 18.76 0.3K
13:18 18.76 18.76 18.76 18.76 0.3K
13:19 18.78 18.80 18.77 18.77 4.7K
13:20 18.79 18.79 18.79 18.79 0.5K
13:21 18.79 18.79 18.75 18.75 1.8K
13:22 18.75 18.80 18.75 18.80 1.2K
13:23 18.80 18.80 18.80 18.80 0.1K
13:24 18.80 18.80 18.80 18.80 0.2K
13:25 18.80 18.80 18.80 18.80 0.4K
13:26 18.80 18.82 18.80 18.82 1.3K
13:27 18.82 18.85 18.82 18.85 1.7K
13:28 18.85 18.90 18.85 18.88 0.5K
13:29 18.88 18.90 18.88 18.90 0.6K
13:30 18.90 18.90 18.88 18.90 1.4K
13:31 18.88 18.90 18.88 18.88 1.0K
13:32 18.87 18.88 18.87 18.88 1.2K
13:33 18.88 18.88 18.88 18.88 0.4K
13:34 18.86 18.89 18.86 18.89 3.4K
13:35 18.89 18.89 18.89 18.89 0.2K
13:36 18.89 18.89 18.86 18.86 2.2K
13:37 18.86 18.86 18.86 18.86 0.1K
13:38 18.88 18.88 18.88 18.88 0.4K
13:39 18.88 18.89 18.86 18.86 0.3K
13:40 18.86 18.86 18.82 18.83 7.0K
13:41 18.83 18.84 18.83 18.84 1.2K
13:42 18.84 18.84 18.84 18.84 0.5K
13:43 18.83 18.85 18.83 18.85 3.3K
13:44 18.85 18.85 18.82 18.82 1.7K
13:45 18.82 18.83 18.82 18.83 0.3K
13:46 18.83 18.84 18.83 18.84 0.2K
13:47 18.84 18.84 18.83 18.83 0.7K
13:48 18.83 18.83 18.83 18.83 0.1K
13:49 18.83 18.83 18.81 18.81 1.5K
13:50 18.78 18.78 18.78 18.78 1.2K
13:51 18.78 18.78 18.77 18.77 0.8K
13:52 18.76 18.78 18.76 18.78 1.7K
13:53 18.78 18.78 18.77 18.77 0.1K
13:54 18.77 18.80 18.77 18.78 4.3K
13:55 18.78 18.79 18.78 18.78 0.7K
13:56 18.78 18.80 18.78 18.80 2.4K
13:57 18.80 18.80 18.79 18.79 0.7K
13:58 18.79 18.79 18.79 18.79 1.3K
13:59 18.79 18.79 18.79 18.79 0.7K
14:00 18.79 18.79 18.79 18.79 0.1K
14:01 18.79 18.79 18.79 18.79 0.4K
14:02 18.79 18.81 18.79 18.81 1.0K
14:03 18.81 18.81 18.79 18.79 0.4K
14:04 18.79 18.81 18.79 18.81 0.7K
14:05 18.82 18.82 18.82 18.82 2.0K
14:06 18.82 18.82 18.76 18.76 4.7K
14:07 18.76 18.76 18.76 18.76 0.6K
14:08 18.76 18.76 18.74 18.74 1.1K
14:09 18.77 18.77 18.77 18.77 3.7K
14:10 18.77 18.79 18.77 18.79 1.5K
14:11 18.79 18.79 18.79 18.79 0.2K
14:12 18.79 18.80 18.79 18.80 1.0K
14:13 18.80 18.80 18.80 18.80 1.0K
14:14 18.80 18.80 18.80 18.80 0.0K
14:15 18.80 18.80 18.80 18.80 0.9K
14:16 18.80 18.80 18.80 18.80 1.4K
14:17 18.80 18.80 18.80 18.80 0.8K
14:18 18.80 18.82 18.80 18.82 0.8K
14:19 18.82 18.82 18.82 18.82 0.4K
14:20 18.80 18.82 18.80 18.82 1.1K
14:21 18.82 18.82 18.82 18.82 0.2K
14:22 18.82 18.83 18.82 18.83 1.5K
14:23 18.80 18.81 18.80 18.80 7.0K
14:24 18.81 18.81 18.80 18.81 2.3K
14:25 18.81 18.81 18.81 18.81 0.5K
14:26 18.80 18.83 18.80 18.83 1.6K
14:27 18.83 18.83 18.83 18.83 0.7K
14:28 18.83 18.85 18.83 18.85 1.5K
14:29 18.85 18.85 18.85 18.85 0.7K
14:30 18.85 18.85 18.83 18.83 1.2K
14:31 18.85 18.85 18.85 18.85 1.2K
14:32 18.85 18.85 18.83 18.83 1.1K
14:33 18.83 18.85 18.83 18.85 0.9K
14:34 18.85 18.85 18.83 18.83 0.8K
14:35 18.83 18.83 18.83 18.83 1.6K
14:36 18.83 18.88 18.83 18.88 4.9K
14:37 18.88 18.88 18.87 18.88 1.0K
14:38 18.88 18.88 18.85 18.85 1.4K
14:39 18.85 18.86 18.85 18.86 2.6K
14:40 18.86 18.86 18.86 18.86 1.2K
14:41 18.86 18.87 18.86 18.87 2.2K
14:42 18.88 18.88 18.86 18.87 1.1K
14:43 18.87 18.88 18.87 18.88 0.6K
14:44 18.88 18.89 18.87 18.89 2.5K
14:45 18.89 18.89 18.89 18.89 1.0K
14:46 18.89 18.90 18.89 18.90 1.8K
14:47 18.89 18.89 18.89 18.89 1.5K
14:48 18.90 18.90 18.86 18.87 4.4K
14:49 18.86 18.87 18.86 18.87 2.0K
14:50 18.88 18.88 18.87 18.87 2.2K
14:51 18.87 18.87 18.87 18.87 1.2K
14:52 18.88 18.88 18.87 18.88 0.9K
14:53 18.89 18.89 18.89 18.89 2.0K
14:54 18.89 18.90 18.89 18.89 2.0K
14:55 18.89 18.89 18.89 18.89 0.5K
14:56 18.89 18.91 18.89 18.91 1.5K
14:57 18.90 18.91 18.90 18.91 1.6K
14:58 18.91 18.91 18.91 18.91 1.2K
14:59 18.88 18.89 18.87 18.87 4.7K
15:00 18.88 18.88 18.88 18.88 0.7K
15:01 18.88 18.89 18.88 18.89 0.9K
15:02 18.89 18.90 18.89 18.90 2.3K
15:03 18.90 18.90 18.90 18.90 1.7K
15:04 18.90 18.91 18.90 18.91 3.8K
15:05 18.91 18.91 18.91 18.91 1.3K
15:06 18.91 18.91 18.91 18.91 2.6K
15:07 18.93 18.96 18.92 18.92 5.1K
15:08 18.92 18.93 18.92 18.93 3.3K
15:09 18.92 18.92 18.92 18.92 0.5K
15:10 18.92 18.92 18.92 18.92 1.1K
15:11 18.92 18.94 18.92 18.94 5.1K
15:12 18.94 18.94 18.94 18.94 0.4K
15:13 18.94 18.95 18.94 18.94 1.8K
15:14 18.94 18.95 18.94 18.95 1.7K
15:15 18.95 18.95 18.95 18.95 1.5K
15:16 18.95 18.96 18.95 18.95 2.1K
15:17 18.95 18.97 18.95 18.97 1.6K
15:18 18.96 18.96 18.95 18.95 3.5K
15:19 18.95 18.95 18.94 18.94 1.0K
15:20 18.96 18.97 18.96 18.97 3.9K
15:21 18.97 18.97 18.96 18.97 1.8K
15:22 18.97 18.97 18.96 18.96 1.2K
15:23 18.96 18.96 18.96 18.96 1.3K
15:24 18.96 18.96 18.96 18.96 1.0K
15:25 18.96 18.98 18.96 18.98 3.4K
15:26 18.98 18.98 18.97 18.97 2.5K
15:27 18.97 18.98 18.97 18.98 1.9K
15:28 18.98 18.98 18.97 18.97 1.6K
15:29 18.97 18.98 18.97 18.98 1.7K
15:30 18.98 18.98 18.95 18.96 7.6K
15:31 18.98 18.98 18.97 18.97 4.5K
15:32 18.97 18.97 18.96 18.97 1.5K
15:33 18.97 18.97 18.96 18.96 1.1K
15:34 18.96 18.98 18.96 18.98 3.2K
15:35 18.98 18.99 18.97 18.99 5.0K
15:36 18.98 18.98 18.98 18.98 1.7K
15:37 18.98 19.00 18.98 18.99 3.5K
15:38 19.00 19.01 19.00 19.01 2.6K
15:39 19.01 19.01 19.01 19.01 3.0K
15:40 19.01 19.02 19.01 19.02 2.2K
15:41 19.02 19.03 19.02 19.03 3.9K
15:42 19.03 19.03 19.03 19.03 2.3K
15:43 19.03 19.04 19.03 19.04 3.3K
15:44 19.04 19.04 19.04 19.04 2.7K
15:45 19.03 19.04 19.03 19.04 3.6K
15:46 19.04 19.04 19.02 19.02 6.4K
15:47 19.02 19.02 19.02 19.02 1.4K
15:48 19.02 19.03 19.02 19.03 6.8K
15:49 19.03 19.06 19.02 19.06 9.9K
15:50 19.06 19.06 19.06 19.06 1.5K
15:51 19.05 19.05 19.05 19.05 7.0K
15:52 19.05 19.05 19.05 19.05 4.5K
15:53 19.06 19.06 19.05 19.06 12.4K
15:54 19.07 19.07 19.06 19.07 7.9K
15:55 19.07 19.08 19.03 19.03 23.2K
15:56 19.06 19.09 19.06 19.09 16.8K
15:57 19.10 19.13 19.10 19.13 20.1K
15:58 19.14 19.15 19.14 19.14 22.7K
15:59 19.13 19.13 19.11 19.12 19.4K
16:00 19.12 19.14 19.11 19.11 287.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available