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 11.05 12.78 10.95 11.55 815.7K
09:32 11.55 11.55 11.55 11.55 0.0K
09:33 11.55 11.55 11.55 11.55 0.0K
09:34 11.55 11.55 11.55 11.55 0.0K
09:35 11.55 11.55 11.55 11.55 0.0K
09:36 11.00 11.15 10.98 10.98 342.2K
09:37 10.88 11.00 10.74 10.79 160.7K
09:38 11.00 11.02 10.53 10.57 219.9K
09:39 10.75 10.86 10.68 10.86 91.5K
09:40 10.74 10.98 10.60 10.60 143.4K
09:41 10.58 10.59 10.54 10.59 129.9K
09:42 10.64 10.81 10.64 10.70 79.2K
09:43 10.76 10.76 10.61 10.61 74.3K
09:44 10.61 10.61 10.50 10.52 181.4K
09:45 10.50 10.51 10.47 10.50 304.3K
09:46 10.51 10.54 10.50 10.51 72.1K
09:47 10.52 10.52 10.50 10.50 71.2K
09:48 10.38 10.38 10.32 10.32 79.5K
09:49 10.26 10.42 10.26 10.42 55.7K
09:50 10.45 10.50 10.44 10.44 108.9K
09:51 10.45 10.50 10.45 10.50 87.7K
09:52 10.53 10.54 10.44 10.44 134.4K
09:53 10.41 10.41 10.36 10.38 45.5K
09:54 10.41 10.50 10.41 10.50 52.3K
09:55 10.49 10.50 10.49 10.50 55.2K
09:56 10.51 10.51 10.42 10.50 74.4K
09:57 10.52 10.52 10.48 10.49 55.4K
09:58 10.50 10.51 10.47 10.49 197.6K
09:59 10.49 10.60 10.49 10.60 71.3K
10:00 10.63 10.76 10.63 10.74 67.0K
10:01 10.87 10.90 10.81 10.87 71.7K
10:02 10.91 10.93 10.86 10.86 71.6K
10:03 10.89 10.92 10.87 10.87 40.5K
10:04 10.88 10.97 10.88 10.91 79.9K
10:05 10.97 11.00 10.97 11.00 83.2K
10:06 10.99 11.15 10.99 11.14 219.5K
10:07 11.15 11.22 11.15 11.21 116.8K
10:08 11.18 11.19 11.17 11.19 87.0K
10:09 11.13 11.13 11.10 11.10 52.9K
10:10 11.09 11.24 11.09 11.24 71.1K
10:11 11.21 11.32 11.20 11.32 83.3K
10:12 11.31 11.41 11.31 11.37 88.4K
10:13 11.37 11.37 11.25 11.25 74.5K
10:14 11.23 11.24 11.20 11.20 46.8K
10:15 11.21 11.21 11.10 11.11 68.2K
10:16 11.11 11.13 11.09 11.13 71.6K
10:17 11.13 11.17 11.11 11.16 57.9K
10:18 11.21 11.24 11.19 11.19 101.8K
10:19 11.20 11.25 11.19 11.25 52.3K
10:20 11.25 11.25 11.15 11.15 20.2K
10:21 11.10 11.16 11.10 11.16 65.4K
10:22 11.19 11.21 11.16 11.20 69.9K
10:23 11.21 11.29 11.21 11.26 21.6K
10:24 11.27 11.28 11.24 11.28 49.3K
10:25 11.30 11.32 11.28 11.28 39.2K
10:26 11.28 11.30 11.18 11.18 44.8K
10:27 11.18 11.20 11.15 11.15 11.0K
10:28 11.16 11.16 11.12 11.15 28.6K
10:29 11.16 11.17 11.15 11.16 14.2K
10:30 11.16 11.17 11.16 11.16 33.9K
10:31 11.18 11.31 11.18 11.30 33.8K
10:32 11.32 11.36 11.30 11.36 20.9K
10:33 11.34 11.44 11.34 11.44 74.7K
10:34 11.47 11.47 11.39 11.42 17.6K
10:35 11.40 11.45 11.40 11.43 17.4K
10:36 11.42 11.42 11.40 11.42 19.6K
10:37 11.45 11.45 11.41 11.42 34.8K
10:38 11.45 11.45 11.39 11.39 44.7K
10:39 11.40 11.45 11.40 11.43 10.9K
10:40 11.43 11.44 11.36 11.36 24.9K
10:41 11.34 11.36 11.31 11.36 11.0K
10:42 11.36 11.41 11.36 11.39 18.2K
10:43 11.39 11.43 11.39 11.40 22.4K
10:44 11.40 11.41 11.40 11.40 13.2K
10:45 11.40 11.40 11.34 11.34 16.5K
10:46 11.34 11.34 11.34 11.34 7.9K
10:47 11.40 11.40 11.38 11.40 17.8K
10:48 11.40 11.41 11.38 11.39 28.5K
10:49 11.40 11.40 11.39 11.39 2.2K
10:50 11.39 11.40 11.37 11.37 22.4K
10:51 11.32 11.32 11.26 11.26 27.1K
10:52 11.28 11.29 11.21 11.21 21.2K
10:53 11.15 11.17 11.14 11.16 41.2K
10:54 11.16 11.16 11.10 11.10 37.6K
10:55 11.14 11.21 11.14 11.20 18.4K
10:56 11.15 11.17 11.12 11.12 28.0K
10:57 11.16 11.16 11.15 11.15 26.9K
10:58 11.21 11.21 11.20 11.20 27.6K
10:59 11.20 11.27 11.20 11.24 57.0K
11:00 11.20 11.24 11.20 11.24 16.7K
11:01 11.24 11.30 11.24 11.30 63.5K
11:02 11.28 11.31 11.28 11.31 21.8K
11:03 11.33 11.35 11.31 11.31 41.0K
11:04 11.32 11.32 11.31 11.31 7.2K
11:05 11.31 11.31 11.26 11.26 13.5K
11:06 11.28 11.34 11.28 11.34 14.2K
11:07 11.35 11.35 11.35 11.35 36.7K
11:08 11.35 11.35 11.31 11.31 36.6K
11:09 11.30 11.31 11.29 11.29 13.2K
11:10 11.30 11.35 11.30 11.34 11.2K
11:11 11.34 11.34 11.34 11.34 8.2K
11:12 11.35 11.35 11.33 11.33 13.8K
11:13 11.32 11.34 11.31 11.34 9.2K
11:14 11.33 11.34 11.33 11.33 14.0K
11:15 11.33 11.35 11.33 11.35 17.4K
11:16 11.35 11.35 11.34 11.34 21.8K
11:17 11.34 11.34 11.26 11.26 21.5K
11:18 11.26 11.31 11.26 11.30 10.9K
11:19 11.30 11.30 11.26 11.26 18.4K
11:20 11.26 11.28 11.26 11.27 27.7K
11:21 11.27 11.28 11.26 11.26 12.3K
11:22 11.26 11.26 11.25 11.25 12.0K
11:23 11.25 11.26 11.23 11.23 46.9K
11:24 11.18 11.19 11.18 11.18 30.8K
11:25 11.19 11.19 11.16 11.17 16.9K
11:26 11.16 11.20 11.16 11.19 15.3K
11:27 11.20 11.21 11.20 11.20 17.1K
11:28 11.20 11.21 11.20 11.21 23.6K
11:29 11.20 11.21 11.20 11.21 18.8K
11:30 11.16 11.18 11.13 11.13 40.5K
11:31 11.14 11.15 11.14 11.14 11.4K
11:32 11.15 11.15 11.14 11.15 15.6K
11:33 11.14 11.14 11.13 11.13 33.5K
11:34 11.13 11.13 11.09 11.09 49.5K
11:35 11.09 11.09 11.09 11.09 22.6K
11:36 11.09 11.12 11.08 11.09 59.0K
11:37 11.10 11.11 11.09 11.11 14.9K
11:38 11.08 11.09 11.08 11.08 21.0K
11:39 11.08 11.15 11.08 11.15 25.5K
11:40 11.15 11.16 11.15 11.15 9.2K
11:41 11.15 11.15 11.13 11.13 13.1K
11:42 11.14 11.14 11.14 11.14 11.5K
11:43 11.13 11.17 11.13 11.17 25.0K
11:44 11.17 11.22 11.17 11.20 24.8K
11:45 11.17 11.19 11.17 11.18 53.0K
11:46 11.18 11.18 11.11 11.11 38.1K
11:47 11.11 11.11 11.08 11.10 48.2K
11:48 11.10 11.10 11.07 11.08 35.6K
11:49 11.06 11.06 11.05 11.06 8.3K
11:50 11.06 11.07 11.05 11.07 22.0K
11:51 11.05 11.06 11.04 11.04 17.4K
11:52 11.04 11.04 11.04 11.04 3.5K
11:53 11.04 11.06 11.04 11.06 14.8K
11:54 11.08 11.14 11.08 11.14 24.8K
11:55 11.15 11.15 11.08 11.08 30.7K
11:56 11.08 11.08 11.07 11.07 9.8K
11:57 11.07 11.08 11.06 11.06 38.3K
11:58 11.05 11.05 11.05 11.05 7.0K
11:59 11.05 11.05 11.02 11.03 20.2K
12:00 11.02 11.04 11.02 11.04 19.2K
12:01 11.05 11.05 11.02 11.05 114.1K
12:02 11.05 11.07 11.04 11.07 20.5K
12:03 11.08 11.18 11.08 11.18 31.8K
12:04 11.18 11.20 11.17 11.19 17.9K
12:05 11.19 11.20 11.18 11.20 20.1K
12:06 11.20 11.20 11.20 11.20 4.8K
12:07 11.20 11.26 11.20 11.26 29.5K
12:08 11.26 11.28 11.23 11.26 27.0K
12:09 11.27 11.27 11.25 11.25 6.1K
12:10 11.23 11.23 11.18 11.18 23.9K
12:11 11.18 11.18 11.15 11.17 9.3K
12:12 11.16 11.17 11.14 11.17 20.1K
12:13 11.16 11.17 11.16 11.17 34.0K
12:14 11.18 11.21 11.18 11.21 23.9K
12:15 11.20 11.21 11.20 11.20 26.2K
12:16 11.21 11.21 11.17 11.21 42.6K
12:17 11.22 11.23 11.22 11.22 18.0K
12:18 11.21 11.22 11.21 11.21 25.4K
12:19 11.21 11.22 11.21 11.22 4.1K
12:20 11.22 11.25 11.22 11.22 30.9K
12:21 11.22 11.22 11.21 11.21 5.9K
12:22 11.22 11.23 11.21 11.22 14.4K
12:23 11.22 11.22 11.22 11.22 10.8K
12:24 11.25 11.25 11.23 11.24 18.8K
12:25 11.25 11.29 11.25 11.27 27.9K
12:26 11.27 11.27 11.26 11.26 17.7K
12:27 11.25 11.26 11.25 11.25 3.7K
12:28 11.27 11.27 11.26 11.27 15.5K
12:29 11.28 11.28 11.27 11.27 20.5K
12:30 11.27 11.27 11.26 11.27 5.1K
12:31 11.27 11.27 11.25 11.25 38.5K
12:32 11.25 11.26 11.25 11.26 67.3K
12:33 11.26 11.26 11.25 11.26 15.8K
12:34 11.26 11.26 11.25 11.25 7.7K
12:35 11.26 11.26 11.22 11.22 28.3K
12:36 11.23 11.26 11.23 11.25 37.2K
12:37 11.26 11.27 11.26 11.27 22.0K
12:38 11.27 11.28 11.26 11.26 20.1K
12:39 11.26 11.32 11.26 11.32 12.7K
12:40 11.34 11.34 11.29 11.30 51.4K
12:41 11.30 11.30 11.30 11.30 32.3K
12:42 11.34 11.34 11.33 11.34 28.4K
12:43 11.34 11.34 11.25 11.28 39.6K
12:44 11.28 11.28 11.28 11.28 3.7K
12:45 11.28 11.28 11.27 11.27 10.8K
12:46 11.27 11.28 11.24 11.24 13.4K
12:47 11.24 11.24 11.20 11.20 18.5K
12:48 11.19 11.19 11.19 11.19 6.8K
12:49 11.19 11.24 11.19 11.24 48.5K
12:50 11.24 11.25 11.24 11.25 8.6K
12:51 11.27 11.27 11.24 11.24 14.5K
12:52 11.24 11.24 11.24 11.24 1.7K
12:53 11.24 11.25 11.24 11.25 18.2K
12:54 11.25 11.26 11.24 11.25 25.4K
12:55 11.25 11.25 11.22 11.22 14.3K
12:56 11.22 11.22 11.22 11.22 4.0K
12:57 11.21 11.21 11.17 11.17 22.5K
12:58 11.14 11.15 11.11 11.15 24.9K
12:59 11.14 11.14 11.13 11.13 11.6K
13:00 11.13 11.15 11.13 11.15 13.7K
13:01 11.16 11.18 11.16 11.18 8.9K
13:02 11.17 11.20 11.17 11.18 15.2K
13:03 11.19 11.21 11.19 11.21 5.9K
13:04 11.20 11.20 11.20 11.20 33.2K
13:05 11.20 11.20 11.19 11.19 8.9K
13:06 11.19 11.19 11.18 11.18 16.0K
13:07 11.18 11.18 11.18 11.18 12.2K
13:08 11.19 11.19 11.18 11.19 12.3K
13:09 11.19 11.21 11.19 11.21 10.7K
13:10 11.21 11.21 11.21 11.21 14.8K
13:11 11.21 11.21 11.21 11.21 5.6K
13:12 11.21 11.21 11.17 11.17 11.9K
13:13 11.17 11.20 11.16 11.20 9.5K
13:14 11.20 11.21 11.20 11.20 5.0K
13:15 11.20 11.20 11.19 11.19 6.8K
13:16 11.19 11.20 11.19 11.20 9.3K
13:17 11.20 11.21 11.20 11.21 8.8K
13:18 11.24 11.25 11.24 11.25 12.5K
13:19 11.25 11.25 11.24 11.25 22.7K
13:20 11.25 11.25 11.25 11.25 7.9K
13:21 11.25 11.25 11.25 11.25 11.7K
13:22 11.25 11.25 11.25 11.25 42.5K
13:23 11.27 11.27 11.23 11.23 78.1K
13:24 11.23 11.23 11.15 11.16 34.0K
13:25 11.16 11.17 11.16 11.16 9.1K
13:26 11.14 11.14 11.12 11.12 17.3K
13:27 11.12 11.16 11.11 11.16 25.2K
13:28 11.16 11.20 11.16 11.20 3.5K
13:29 11.23 11.23 11.23 11.23 12.2K
13:30 11.23 11.25 11.23 11.25 34.3K
13:31 11.25 11.25 11.22 11.22 23.8K
13:32 11.15 11.15 11.14 11.14 40.3K
13:33 11.14 11.14 11.13 11.14 10.0K
13:34 11.14 11.15 11.14 11.15 8.9K
13:35 11.17 11.18 11.17 11.18 10.8K
13:36 11.18 11.19 11.17 11.17 7.8K
13:37 11.20 11.22 11.20 11.22 22.0K
13:38 11.22 11.24 11.22 11.24 4.5K
13:39 11.25 11.25 11.25 11.25 23.0K
13:40 11.25 11.25 11.25 11.25 5.7K
13:41 11.25 11.27 11.25 11.27 26.2K
13:42 11.27 11.34 11.27 11.31 60.5K
13:43 11.30 11.30 11.28 11.28 13.9K
13:44 11.28 11.30 11.28 11.30 33.7K
13:45 11.30 11.30 11.30 11.30 30.8K
13:46 11.34 11.35 11.33 11.35 35.1K
13:47 11.35 11.38 11.35 11.38 12.8K
13:48 11.39 11.40 11.38 11.39 26.5K
13:49 11.39 11.39 11.37 11.37 5.2K
13:50 11.37 11.38 11.37 11.38 12.3K
13:51 11.36 11.36 11.29 11.29 22.4K
13:52 11.28 11.28 11.28 11.28 2.0K
13:53 11.31 11.32 11.30 11.32 24.9K
13:54 11.32 11.33 11.32 11.33 11.3K
13:55 11.26 11.29 11.26 11.29 19.1K
13:56 11.29 11.29 11.27 11.28 16.7K
13:57 11.30 11.30 11.30 11.30 8.6K
13:58 11.30 11.30 11.28 11.30 15.3K
13:59 11.29 11.30 11.29 11.30 8.0K
14:00 11.30 11.30 11.30 11.30 16.1K
14:01 11.34 11.34 11.29 11.29 33.8K
14:02 11.29 11.35 11.29 11.35 13.4K
14:03 11.35 11.35 11.33 11.33 12.5K
14:04 11.32 11.34 11.32 11.34 5.7K
14:05 11.33 11.33 11.29 11.30 22.9K
14:06 11.30 11.30 11.30 11.30 6.6K
14:07 11.30 11.35 11.30 11.35 23.3K
14:08 11.35 11.40 11.35 11.40 10.1K
14:09 11.38 11.38 11.38 11.38 10.1K
14:10 11.38 11.38 11.38 11.38 8.9K
14:11 11.38 11.40 11.38 11.40 5.8K
14:12 11.40 11.40 11.40 11.40 23.9K
14:13 11.37 11.40 11.35 11.37 32.8K
14:14 11.38 11.38 11.38 11.38 6.3K
14:15 11.38 11.40 11.38 11.40 43.4K
14:16 11.42 11.44 11.42 11.42 23.4K
14:17 11.43 11.46 11.43 11.46 23.1K
14:18 11.46 11.46 11.45 11.45 10.5K
14:19 11.45 11.46 11.44 11.46 20.0K
14:20 11.45 11.46 11.45 11.45 7.6K
14:21 11.46 11.46 11.45 11.45 6.5K
14:22 11.45 11.61 11.45 11.61 59.7K
14:23 11.60 11.61 11.60 11.61 19.1K
14:24 11.64 11.68 11.64 11.65 36.7K
14:25 11.64 11.67 11.63 11.67 20.5K
14:26 11.66 11.66 11.64 11.64 24.9K
14:27 11.64 11.67 11.64 11.67 8.4K
14:28 11.66 11.69 11.65 11.69 32.0K
14:29 11.69 11.69 11.67 11.67 9.8K
14:30 11.68 11.68 11.65 11.66 13.4K
14:31 11.64 11.65 11.64 11.65 19.7K
14:32 11.63 11.63 11.61 11.61 25.9K
14:33 11.62 11.64 11.62 11.62 19.6K
14:34 11.64 11.64 11.64 11.64 8.8K
14:35 11.64 11.64 11.64 11.64 7.5K
14:36 11.67 11.67 11.65 11.66 38.2K
14:37 11.66 11.66 11.66 11.66 4.7K
14:38 11.66 11.66 11.66 11.66 6.8K
14:39 11.66 11.66 11.59 11.59 27.4K
14:40 11.61 11.66 11.61 11.66 24.3K
14:41 11.66 11.68 11.64 11.68 43.3K
14:42 11.68 11.69 11.68 11.68 14.5K
14:43 11.65 11.66 11.65 11.66 24.7K
14:44 11.67 11.68 11.66 11.68 13.3K
14:45 11.68 11.68 11.68 11.68 18.7K
14:46 11.69 11.70 11.69 11.70 29.3K
14:47 11.70 11.70 11.68 11.68 26.9K
14:48 11.69 11.69 11.69 11.69 6.4K
14:49 11.69 11.70 11.69 11.69 10.9K
14:50 11.69 11.70 11.69 11.69 28.1K
14:51 11.69 11.69 11.65 11.65 21.7K
14:52 11.66 11.66 11.64 11.64 10.6K
14:53 11.64 11.64 11.59 11.59 37.0K
14:54 11.59 11.59 11.55 11.55 20.9K
14:55 11.55 11.55 11.51 11.54 41.2K
14:56 11.54 11.54 11.45 11.45 42.9K
14:57 11.44 11.47 11.43 11.47 33.2K
14:58 11.49 11.49 11.45 11.46 24.4K
14:59 11.47 11.50 11.47 11.50 14.6K
15:00 11.52 11.52 11.50 11.52 17.6K
15:01 11.54 11.56 11.54 11.56 9.7K
15:02 11.56 11.58 11.56 11.56 22.8K
15:03 11.56 11.56 11.46 11.46 46.3K
15:04 11.45 11.45 11.43 11.43 30.8K
15:05 11.43 11.43 11.32 11.39 116.2K
15:06 11.40 11.44 11.40 11.40 31.8K
15:07 11.40 11.40 11.35 11.36 34.0K
15:08 11.36 11.38 11.36 11.37 31.3K
15:09 11.37 11.37 11.34 11.34 22.6K
15:10 11.35 11.37 11.35 11.36 16.1K
15:11 11.41 11.41 11.36 11.36 28.3K
15:12 11.37 11.37 11.34 11.35 21.9K
15:13 11.33 11.34 11.31 11.33 26.1K
15:14 11.35 11.35 11.35 11.35 20.2K
15:15 11.35 11.35 11.35 11.35 6.1K
15:16 11.35 11.36 11.34 11.34 40.7K
15:17 11.34 11.35 11.34 11.35 14.6K
15:18 11.35 11.35 11.31 11.31 21.6K
15:19 11.29 11.30 11.29 11.30 27.1K
15:20 11.30 11.30 11.29 11.30 25.9K
15:21 11.29 11.29 11.22 11.22 32.3K
15:22 11.21 11.24 11.21 11.21 21.2K
15:23 11.20 11.21 11.20 11.21 21.2K
15:24 11.21 11.21 11.20 11.21 14.6K
15:25 11.21 11.23 11.20 11.20 41.3K
15:26 11.20 11.20 11.20 11.20 41.4K
15:27 11.20 11.20 11.13 11.13 53.5K
15:28 11.17 11.19 11.17 11.17 39.5K
15:29 11.17 11.17 11.16 11.16 16.5K
15:30 11.16 11.16 11.14 11.14 26.3K
15:31 11.14 11.14 11.13 11.14 64.8K
15:32 11.14 11.18 11.14 11.16 34.8K
15:33 11.20 11.20 11.18 11.20 56.6K
15:34 11.20 11.20 11.19 11.19 17.3K
15:35 11.19 11.19 11.18 11.19 15.9K
15:36 11.18 11.18 11.16 11.17 36.0K
15:37 11.16 11.17 11.12 11.13 29.5K
15:38 11.15 11.16 11.14 11.14 70.5K
15:39 11.14 11.14 11.12 11.12 15.5K
15:40 11.10 11.10 11.10 11.10 14.5K
15:41 11.10 11.10 11.09 11.09 72.1K
15:42 11.09 11.09 11.06 11.06 72.8K
15:43 11.05 11.05 11.04 11.05 54.5K
15:44 11.04 11.05 11.00 11.02 122.5K
15:45 11.04 11.07 11.02 11.02 40.9K
15:46 11.02 11.02 10.99 11.00 76.7K
15:47 11.00 11.00 10.95 10.96 52.7K
15:48 10.94 10.94 10.93 10.93 44.5K
15:49 10.93 10.97 10.93 10.96 63.5K
15:50 10.96 11.01 10.96 11.00 57.6K
15:51 10.99 11.03 10.98 11.03 91.2K
15:52 11.01 11.03 11.00 11.03 54.9K
15:53 11.05 11.05 11.02 11.03 67.6K
15:54 11.02 11.06 11.02 11.02 88.2K
15:55 11.02 11.03 11.00 11.03 78.1K
15:56 11.04 11.10 11.04 11.09 96.8K
15:57 11.05 11.05 11.01 11.02 119.1K
15:58 11.01 11.01 11.00 11.00 101.2K
15:59 11.00 11.01 11.00 11.00 157.9K
16:00 11.00 11.11 10.98 10.99 1,019.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available