Grocery Outlet

GO
🏛️ usa →
16.47
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 15.72 15.72 15.60 15.68 19.1K
09:32 15.68 15.68 15.58 15.58 0.4K
09:33 15.58 15.58 15.40 15.41 6.4K
09:34 15.41 15.41 15.28 15.29 11.6K
09:35 15.27 15.38 15.27 15.38 6.7K
09:36 15.38 15.38 15.26 15.26 1.3K
09:37 15.28 15.31 15.20 15.20 4.5K
09:38 15.20 15.20 15.18 15.18 2.8K
09:39 15.20 15.26 15.19 15.25 16.1K
09:40 15.15 15.24 15.15 15.24 5.5K
09:41 15.24 15.24 15.20 15.20 0.9K
09:42 15.24 15.24 15.24 15.24 0.2K
09:43 15.28 15.28 15.21 15.21 1.0K
09:44 15.22 15.29 15.22 15.24 8.3K
09:45 15.24 15.26 15.24 15.26 0.5K
09:46 15.26 15.34 15.26 15.34 5.7K
09:47 15.36 15.39 15.35 15.35 5.2K
09:48 15.35 15.40 15.35 15.40 9.5K
09:49 15.37 15.54 15.37 15.54 8.0K
09:50 15.63 15.64 15.59 15.59 21.4K
09:51 15.59 15.61 15.58 15.61 2.8K
09:52 15.59 15.61 15.56 15.60 18.7K
09:53 15.63 15.63 15.58 15.61 6.6K
09:54 15.61 15.61 15.59 15.59 7.2K
09:55 15.59 15.59 15.59 15.59 2.7K
09:56 15.57 15.64 15.57 15.64 12.6K
09:57 15.64 15.66 15.64 15.64 3.2K
09:58 15.64 15.67 15.64 15.67 8.3K
09:59 15.71 15.72 15.71 15.72 11.9K
10:00 15.67 15.67 15.64 15.64 5.3K
10:01 15.64 15.67 15.64 15.67 4.3K
10:02 15.67 15.67 15.67 15.67 3.3K
10:03 15.68 15.69 15.68 15.69 2.6K
10:04 15.69 15.69 15.67 15.69 12.9K
10:05 15.71 15.72 15.71 15.72 4.4K
10:06 15.73 15.73 15.72 15.72 2.4K
10:07 15.72 15.77 15.72 15.77 6.9K
10:08 15.78 15.80 15.78 15.79 4.7K
10:09 15.79 15.79 15.77 15.77 2.8K
10:10 15.78 15.78 15.76 15.78 2.7K
10:11 15.83 15.84 15.83 15.84 5.7K
10:12 15.84 15.85 15.84 15.85 0.4K
10:13 15.84 15.85 15.84 15.85 4.3K
10:14 15.83 15.88 15.83 15.88 12.3K
10:15 15.88 15.89 15.87 15.88 3.5K
10:16 15.88 15.88 15.86 15.86 4.7K
10:17 15.85 15.86 15.85 15.86 2.9K
10:18 15.88 15.90 15.87 15.90 29.9K
10:19 15.90 15.90 15.88 15.88 3.6K
10:20 15.89 15.92 15.89 15.91 26.3K
10:21 15.94 15.96 15.94 15.95 9.6K
10:22 15.95 15.97 15.95 15.97 3.0K
10:23 15.97 15.98 15.97 15.98 1.4K
10:24 15.98 16.01 15.98 16.01 5.0K
10:25 16.04 16.07 16.04 16.07 2.2K
10:26 16.07 16.08 16.04 16.05 11.8K
10:27 16.05 16.06 16.03 16.06 6.3K
10:28 16.00 16.02 15.89 15.89 63.3K
10:29 15.89 15.94 15.89 15.93 7.3K
10:30 15.91 15.91 15.91 15.91 3.9K
10:31 15.91 15.93 15.91 15.92 4.8K
10:32 15.92 15.97 15.92 15.97 3.6K
10:33 15.97 15.97 15.97 15.97 5.7K
10:34 15.97 15.97 15.90 15.90 5.0K
10:35 15.90 15.90 15.81 15.81 5.3K
10:36 15.83 15.84 15.83 15.83 4.9K
10:37 15.83 15.86 15.83 15.86 3.2K
10:38 15.86 15.86 15.83 15.83 4.2K
10:39 15.83 15.85 15.83 15.85 3.1K
10:40 15.86 15.86 15.82 15.82 8.3K
10:41 15.82 15.82 15.82 15.82 1.0K
10:42 15.82 15.82 15.77 15.77 2.1K
10:43 15.78 15.80 15.78 15.79 6.8K
10:44 15.82 15.82 15.80 15.80 11.2K
10:45 15.80 15.80 15.80 15.80 0.3K
10:46 15.82 15.82 15.80 15.80 3.9K
10:47 15.80 15.80 15.78 15.78 5.6K
10:48 15.78 15.79 15.78 15.79 3.6K
10:49 15.77 15.77 15.75 15.75 2.6K
10:50 15.75 15.77 15.75 15.77 0.9K
10:51 15.80 15.82 15.80 15.82 5.8K
10:52 15.82 15.86 15.82 15.86 3.5K
10:53 15.86 15.86 15.84 15.84 5.3K
10:54 15.86 15.89 15.86 15.89 9.9K
10:55 15.89 15.89 15.82 15.82 7.3K
10:56 15.82 15.83 15.81 15.83 2.2K
10:57 15.83 15.83 15.81 15.82 1.3K
10:58 15.82 15.82 15.80 15.80 1.5K
10:59 15.80 15.80 15.79 15.80 7.0K
11:00 15.80 15.80 15.80 15.80 0.9K
11:01 15.80 15.82 15.75 15.75 16.0K
11:02 15.75 15.79 15.75 15.79 5.1K
11:03 15.79 15.79 15.79 15.79 0.6K
11:04 15.79 15.79 15.77 15.78 4.0K
11:05 15.78 15.78 15.78 15.78 0.2K
11:06 15.77 15.77 15.74 15.74 2.5K
11:07 15.74 15.74 15.72 15.72 2.4K
11:08 15.72 15.73 15.72 15.73 0.8K
11:09 15.74 15.74 15.72 15.74 4.3K
11:10 15.73 15.73 15.69 15.69 4.7K
11:11 15.69 15.69 15.68 15.69 1.7K
11:12 15.68 15.68 15.68 15.68 5.9K
11:13 15.68 15.70 15.65 15.70 13.4K
11:14 15.70 15.70 15.70 15.70 0.3K
11:15 15.69 15.72 15.69 15.72 12.6K
11:16 15.73 15.75 15.73 15.75 3.6K
11:17 15.75 15.78 15.75 15.77 14.9K
11:18 15.74 15.74 15.74 15.74 0.8K
11:19 15.74 15.75 15.72 15.75 3.0K
11:20 15.75 15.76 15.75 15.76 1.2K
11:21 15.76 15.77 15.76 15.77 0.7K
11:22 15.77 15.77 15.77 15.77 3.1K
11:23 15.77 15.77 15.77 15.77 0.6K
11:24 15.77 15.77 15.76 15.76 4.5K
11:25 15.76 15.76 15.75 15.75 2.7K
11:26 15.75 15.75 15.74 15.74 1.9K
11:27 15.75 15.75 15.74 15.74 2.1K
11:28 15.73 15.73 15.71 15.73 5.0K
11:29 15.73 15.73 15.73 15.73 1.5K
11:30 15.72 15.72 15.71 15.71 2.1K
11:31 15.71 15.71 15.69 15.69 1.2K
11:32 15.69 15.69 15.68 15.69 3.6K
11:33 15.69 15.69 15.67 15.67 0.9K
11:34 15.67 15.71 15.67 15.71 5.0K
11:35 15.71 15.71 15.66 15.66 3.7K
11:36 15.65 15.65 15.65 15.65 4.5K
11:37 15.68 15.69 15.68 15.69 5.9K
11:38 15.69 15.69 15.69 15.69 0.3K
11:39 15.69 15.70 15.69 15.70 1.2K
11:40 15.70 15.70 15.68 15.68 1.7K
11:41 15.68 15.70 15.68 15.70 5.3K
11:42 15.70 15.75 15.70 15.75 5.4K
11:43 15.77 15.79 15.77 15.79 4.3K
11:44 15.80 15.80 15.75 15.75 8.3K
11:45 15.75 15.75 15.70 15.70 4.5K
11:46 15.70 15.71 15.68 15.70 8.5K
11:47 15.70 15.71 15.70 15.70 1.6K
11:48 15.70 15.70 15.67 15.68 4.8K
11:49 15.68 15.68 15.67 15.68 3.3K
11:50 15.69 15.69 15.69 15.69 1.8K
11:51 15.68 15.70 15.68 15.70 12.0K
11:52 15.70 15.70 15.70 15.70 5.9K
11:53 15.69 15.69 15.69 15.69 1.2K
11:54 15.69 15.72 15.69 15.72 3.1K
11:55 15.72 15.72 15.71 15.71 1.2K
11:56 15.71 15.72 15.70 15.72 5.2K
11:57 15.72 15.72 15.70 15.70 2.0K
11:58 15.70 15.72 15.69 15.72 8.1K
11:59 15.72 15.72 15.71 15.71 1.9K
12:00 15.72 15.72 15.71 15.72 2.1K
12:01 15.72 15.72 15.71 15.72 3.7K
12:02 15.72 15.74 15.72 15.74 4.2K
12:03 15.74 15.76 15.74 15.76 2.8K
12:04 15.76 15.76 15.74 15.74 3.3K
12:05 15.74 15.76 15.74 15.76 4.9K
12:06 15.76 15.76 15.76 15.76 1.4K
12:07 15.76 15.79 15.75 15.79 4.4K
12:08 15.79 15.79 15.79 15.79 1.1K
12:09 15.79 15.79 15.78 15.78 5.5K
12:10 15.75 15.75 15.75 15.75 4.1K
12:11 15.75 15.75 15.74 15.74 0.6K
12:12 15.74 15.75 15.73 15.73 3.1K
12:13 15.73 15.73 15.71 15.73 5.8K
12:14 15.73 15.74 15.73 15.74 5.2K
12:15 15.74 15.74 15.73 15.73 0.4K
12:16 15.73 15.73 15.73 15.73 15.4K
12:17 15.73 15.74 15.73 15.74 3.5K
12:18 15.74 15.75 15.74 15.75 1.0K
12:19 15.75 15.75 15.74 15.75 1.0K
12:20 15.75 15.75 15.75 15.75 1.3K
12:21 15.75 15.77 15.75 15.77 5.5K
12:22 15.77 15.78 15.77 15.78 4.8K
12:23 15.78 15.78 15.78 15.78 0.5K
12:24 15.78 15.78 15.77 15.77 4.2K
12:25 15.76 15.76 15.74 15.76 6.1K
12:26 15.76 15.76 15.75 15.75 1.9K
12:27 15.75 15.75 15.75 15.75 3.1K
12:28 15.75 15.75 15.74 15.74 1.3K
12:29 15.74 15.74 15.74 15.74 3.9K
12:30 15.75 15.75 15.75 15.75 2.8K
12:31 15.74 15.74 15.69 15.71 11.7K
12:32 15.71 15.71 15.70 15.70 3.7K
12:33 15.70 15.70 15.70 15.70 0.1K
12:34 15.71 15.71 15.71 15.71 3.8K
12:35 15.71 15.71 15.71 15.71 0.4K
12:36 15.71 15.72 15.71 15.72 5.4K
12:37 15.71 15.72 15.71 15.72 8.6K
12:38 15.76 15.77 15.76 15.77 14.5K
12:39 15.77 15.77 15.77 15.77 0.9K
12:40 15.77 15.81 15.77 15.81 7.5K
12:41 15.81 15.81 15.80 15.80 3.0K
12:42 15.80 15.80 15.79 15.79 2.3K
12:43 15.79 15.79 15.77 15.77 2.8K
12:44 15.77 15.78 15.77 15.77 1.0K
12:45 15.77 15.80 15.77 15.80 7.0K
12:46 15.79 15.81 15.79 15.81 2.7K
12:47 15.81 15.82 15.81 15.82 2.3K
12:48 15.82 15.82 15.79 15.79 4.0K
12:49 15.78 15.81 15.78 15.80 1.3K
12:50 15.80 15.80 15.78 15.78 5.4K
12:51 15.79 15.82 15.79 15.82 16.8K
12:52 15.81 15.82 15.81 15.82 1.7K
12:53 15.82 15.82 15.82 15.82 1.6K
12:54 15.82 15.82 15.78 15.78 5.0K
12:55 15.78 15.78 15.78 15.78 4.9K
12:56 15.78 15.78 15.77 15.77 0.9K
12:57 15.77 15.78 15.77 15.77 2.9K
12:58 15.77 15.78 15.76 15.76 4.8K
12:59 15.76 15.77 15.76 15.77 15.6K
13:00 15.79 15.79 15.76 15.76 4.3K
13:01 15.76 15.76 15.76 15.76 1.3K
13:02 15.76 15.76 15.75 15.75 0.5K
13:03 15.76 15.76 15.75 15.75 7.9K
13:04 15.74 15.74 15.74 15.74 1.1K
13:05 15.74 15.74 15.74 15.74 6.1K
13:06 15.74 15.79 15.74 15.77 9.6K
13:07 15.77 15.77 15.77 15.77 1.3K
13:08 15.76 15.76 15.76 15.76 0.8K
13:09 15.76 15.76 15.76 15.76 1.0K
13:10 15.75 15.75 15.75 15.75 0.7K
13:11 15.75 15.75 15.74 15.74 3.0K
13:12 15.74 15.74 15.72 15.73 6.4K
13:13 15.73 15.73 15.71 15.71 3.8K
13:14 15.71 15.71 15.71 15.71 3.7K
13:15 15.72 15.72 15.72 15.72 7.2K
13:16 15.72 15.73 15.72 15.73 0.7K
13:17 15.74 15.74 15.74 15.74 8.3K
13:18 15.74 15.74 15.74 15.74 1.1K
13:19 15.74 15.75 15.74 15.75 1.1K
13:20 15.75 15.75 15.74 15.74 2.9K
13:21 15.74 15.75 15.74 15.74 7.2K
13:22 15.74 15.74 15.74 15.74 3.2K
13:23 15.74 15.74 15.73 15.73 0.5K
13:24 15.73 15.73 15.72 15.72 2.0K
13:25 15.73 15.74 15.73 15.74 5.9K
13:26 15.74 15.74 15.73 15.73 5.5K
13:27 15.73 15.74 15.73 15.74 2.8K
13:28 15.72 15.73 15.72 15.73 2.9K
13:29 15.73 15.73 15.73 15.73 2.0K
13:30 15.73 15.73 15.72 15.72 1.4K
13:31 15.70 15.73 15.70 15.73 14.0K
13:32 15.72 15.72 15.70 15.70 6.8K
13:33 15.70 15.70 15.68 15.68 10.5K
13:34 15.68 15.68 15.67 15.67 4.3K
13:35 15.67 15.67 15.67 15.67 2.7K
13:36 15.67 15.67 15.66 15.66 2.6K
13:37 15.67 15.67 15.66 15.66 9.6K
13:38 15.66 15.66 15.65 15.65 1.3K
13:39 15.65 15.66 15.65 15.65 3.7K
13:40 15.65 15.66 15.65 15.66 3.1K
13:41 15.66 15.66 15.64 15.64 4.5K
13:42 15.64 15.64 15.64 15.64 0.8K
13:43 15.64 15.65 15.64 15.65 9.9K
13:44 15.62 15.62 15.62 15.62 3.5K
13:45 15.62 15.62 15.62 15.62 1.8K
13:46 15.62 15.63 15.62 15.62 5.2K
13:47 15.63 15.63 15.63 15.63 1.6K
13:48 15.63 15.63 15.60 15.60 13.0K
13:49 15.60 15.60 15.59 15.59 2.5K
13:50 15.59 15.59 15.59 15.59 6.2K
13:51 15.59 15.59 15.59 15.59 1.0K
13:52 15.59 15.59 15.59 15.59 1.5K
13:53 15.59 15.60 15.58 15.58 13.6K
13:54 15.58 15.58 15.58 15.58 2.7K
13:55 15.58 15.59 15.58 15.59 0.7K
13:56 15.59 15.61 15.59 15.61 5.5K
13:57 15.61 15.61 15.60 15.60 1.3K
13:58 15.59 15.59 15.59 15.59 2.7K
13:59 15.59 15.60 15.59 15.60 0.7K
14:00 15.60 15.60 15.59 15.59 10.3K
14:01 15.59 15.59 15.59 15.59 2.0K
14:02 15.59 15.59 15.57 15.57 6.4K
14:03 15.57 15.58 15.57 15.58 10.1K
14:04 15.59 15.59 15.59 15.59 3.1K
14:05 15.60 15.60 15.60 15.60 0.9K
14:06 15.60 15.60 15.58 15.58 7.1K
14:07 15.59 15.59 15.56 15.56 3.9K
14:08 15.56 15.63 15.56 15.63 9.2K
14:09 15.63 15.63 15.63 15.63 1.6K
14:10 15.64 15.64 15.62 15.63 5.7K
14:11 15.63 15.63 15.63 15.63 1.3K
14:12 15.63 15.63 15.63 15.63 1.7K
14:13 15.63 15.64 15.63 15.64 4.4K
14:14 15.64 15.66 15.64 15.66 4.7K
14:15 15.66 15.66 15.65 15.65 3.6K
14:16 15.65 15.65 15.65 15.65 0.8K
14:17 15.65 15.65 15.65 15.65 0.2K
14:18 15.64 15.65 15.64 15.65 7.6K
14:19 15.65 15.65 15.63 15.64 5.7K
14:20 15.65 15.65 15.65 15.65 0.6K
14:21 15.65 15.65 15.64 15.64 1.1K
14:22 15.64 15.65 15.64 15.65 0.3K
14:23 15.63 15.65 15.63 15.65 9.5K
14:24 15.65 15.67 15.65 15.67 7.1K
14:25 15.67 15.67 15.67 15.67 1.1K
14:26 15.67 15.67 15.66 15.66 6.4K
14:27 15.66 15.66 15.65 15.66 1.2K
14:28 15.66 15.66 15.65 15.65 3.7K
14:29 15.65 15.65 15.65 15.65 1.0K
14:30 15.65 15.65 15.64 15.64 1.0K
14:31 15.65 15.67 15.65 15.67 8.1K
14:32 15.67 15.67 15.66 15.67 1.3K
14:33 15.67 15.67 15.66 15.66 1.0K
14:34 15.66 15.67 15.66 15.67 1.1K
14:35 15.67 15.69 15.67 15.69 5.8K
14:36 15.69 15.70 15.69 15.70 4.3K
14:37 15.70 15.72 15.70 15.72 6.5K
14:38 15.72 15.73 15.72 15.73 2.6K
14:39 15.72 15.72 15.71 15.71 2.8K
14:40 15.71 15.72 15.71 15.72 0.9K
14:41 15.72 15.72 15.71 15.71 2.1K
14:42 15.71 15.71 15.70 15.71 2.0K
14:43 15.71 15.71 15.71 15.71 4.2K
14:44 15.71 15.71 15.71 15.71 0.8K
14:45 15.71 15.71 15.70 15.71 2.4K
14:46 15.71 15.71 15.70 15.70 10.3K
14:47 15.70 15.70 15.69 15.70 1.1K
14:48 15.70 15.70 15.69 15.69 3.9K
14:49 15.69 15.69 15.68 15.69 5.2K
14:50 15.69 15.70 15.69 15.70 0.6K
14:51 15.70 15.74 15.69 15.74 21.5K
14:52 15.75 15.76 15.75 15.76 2.6K
14:53 15.76 15.76 15.76 15.76 1.0K
14:54 15.76 15.76 15.74 15.74 6.6K
14:55 15.74 15.75 15.74 15.75 4.4K
14:56 15.75 15.75 15.73 15.73 5.5K
14:57 15.73 15.73 15.72 15.73 4.0K
14:58 15.73 15.80 15.73 15.80 9.9K
14:59 15.80 15.80 15.76 15.76 4.7K
15:00 15.76 15.77 15.76 15.77 3.3K
15:01 15.77 15.79 15.77 15.79 3.3K
15:02 15.78 15.78 15.78 15.78 1.3K
15:03 15.78 15.78 15.77 15.78 2.1K
15:04 15.78 15.78 15.78 15.78 0.6K
15:05 15.78 15.78 15.78 15.78 2.7K
15:06 15.78 15.82 15.77 15.82 6.9K
15:07 15.82 15.82 15.80 15.80 7.7K
15:08 15.80 15.82 15.80 15.82 3.3K
15:09 15.84 15.84 15.82 15.83 2.8K
15:10 15.85 15.85 15.83 15.83 4.0K
15:11 15.83 15.84 15.83 15.84 1.7K
15:12 15.84 15.85 15.83 15.85 3.5K
15:13 15.85 15.85 15.85 15.85 0.5K
15:14 15.85 15.85 15.85 15.85 1.7K
15:15 15.86 15.86 15.85 15.85 4.1K
15:16 15.86 15.86 15.84 15.84 6.2K
15:17 15.84 15.84 15.84 15.84 1.1K
15:18 15.81 15.81 15.79 15.80 18.2K
15:19 15.80 15.80 15.80 15.80 2.5K
15:20 15.80 15.81 15.80 15.81 5.1K
15:21 15.81 15.81 15.80 15.80 3.1K
15:22 15.80 15.80 15.80 15.80 0.9K
15:23 15.80 15.80 15.80 15.80 1.3K
15:24 15.78 15.79 15.78 15.79 13.6K
15:25 15.79 15.79 15.77 15.77 6.8K
15:26 15.77 15.77 15.75 15.75 8.1K
15:27 15.75 15.75 15.75 15.75 5.0K
15:28 15.75 15.75 15.75 15.75 2.8K
15:29 15.75 15.75 15.75 15.75 3.6K
15:30 15.75 15.78 15.75 15.78 8.9K
15:31 15.78 15.79 15.78 15.79 1.5K
15:32 15.80 15.81 15.80 15.81 6.5K
15:33 15.81 15.81 15.81 15.81 1.6K
15:34 15.81 15.81 15.80 15.81 1.7K
15:35 15.81 15.81 15.81 15.81 2.3K
15:36 15.80 15.85 15.79 15.84 20.3K
15:37 15.85 15.87 15.85 15.87 7.1K
15:38 15.87 15.88 15.87 15.87 2.9K
15:39 15.87 15.87 15.87 15.87 11.6K
15:40 15.87 15.87 15.86 15.86 5.0K
15:41 15.86 15.86 15.85 15.85 2.2K
15:42 15.86 15.86 15.85 15.85 6.2K
15:43 15.85 15.85 15.84 15.85 13.3K
15:44 15.86 15.86 15.86 15.86 4.6K
15:45 15.86 15.87 15.84 15.84 9.4K
15:46 15.84 15.85 15.84 15.85 10.3K
15:47 15.85 15.85 15.85 15.85 2.5K
15:48 15.85 15.85 15.82 15.84 10.7K
15:49 15.84 15.84 15.82 15.82 7.2K
15:50 15.82 15.82 15.81 15.81 8.5K
15:51 15.84 15.84 15.81 15.81 26.2K
15:52 15.81 15.81 15.79 15.81 16.9K
15:53 15.80 15.81 15.80 15.81 3.4K
15:54 15.81 15.81 15.80 15.80 9.0K
15:55 15.80 15.81 15.77 15.77 40.8K
15:56 15.80 15.83 15.80 15.83 35.7K
15:57 15.84 15.84 15.81 15.82 37.5K
15:58 15.82 15.82 15.81 15.81 22.0K
15:59 15.80 15.80 15.78 15.79 30.8K
16:00 15.78 15.80 15.78 15.80 657.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available