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 12.33 12.65 11.95 12.50 184.6K
09:32 12.43 12.43 12.16 12.17 207.6K
09:33 12.22 12.22 11.95 11.95 11.9K
09:34 11.92 11.92 11.85 11.92 7.0K
09:35 11.89 11.97 11.88 11.96 5.4K
09:36 11.93 11.95 11.91 11.91 4.9K
09:37 12.02 12.05 12.01 12.03 5.3K
09:38 12.03 12.03 11.82 11.95 8.7K
09:39 12.01 12.01 11.99 11.99 1.3K
09:40 11.99 12.07 11.99 12.07 2.3K
09:41 12.03 12.10 12.03 12.05 12.1K
09:42 12.03 12.04 11.97 11.99 18.6K
09:43 12.00 12.00 11.94 11.99 40.3K
09:44 11.98 11.98 11.92 11.93 0.9K
09:45 11.93 11.93 11.89 11.89 2.2K
09:46 11.87 11.90 11.87 11.90 15.9K
09:47 11.95 11.95 11.86 11.86 6.8K
09:48 11.86 11.86 11.77 11.80 7.0K
09:49 11.81 11.81 11.72 11.75 8.1K
09:50 11.75 11.80 11.75 11.80 1.6K
09:51 11.85 11.86 11.84 11.86 9.1K
09:52 11.86 11.87 11.81 11.87 12.0K
09:53 11.87 11.92 11.87 11.92 9.4K
09:54 11.92 11.94 11.92 11.94 0.5K
09:55 11.94 12.00 11.94 12.00 4.3K
09:56 12.00 12.00 11.94 11.95 6.4K
09:57 11.95 11.95 11.93 11.94 5.4K
09:58 11.94 11.97 11.94 11.97 8.0K
09:59 11.97 11.97 11.95 11.95 3.1K
10:00 11.96 12.00 11.96 12.00 2.6K
10:01 12.00 12.05 12.00 12.03 33.6K
10:02 12.03 12.05 12.03 12.05 4.7K
10:03 12.05 12.05 12.03 12.03 5.2K
10:04 12.03 12.03 12.02 12.02 2.3K
10:05 12.02 12.11 12.02 12.11 14.1K
10:06 12.10 12.11 12.10 12.11 7.6K
10:07 12.15 12.15 12.10 12.12 62.1K
10:08 12.12 12.12 12.08 12.08 3.4K
10:09 12.08 12.10 12.08 12.10 2.1K
10:10 12.13 12.16 12.13 12.16 5.2K
10:11 12.17 12.18 12.15 12.15 8.1K
10:12 12.16 12.19 12.15 12.19 4.9K
10:13 12.20 12.22 12.18 12.22 7.6K
10:14 12.22 12.22 12.20 12.20 4.8K
10:15 12.22 12.23 12.22 12.23 7.0K
10:16 12.23 12.26 12.23 12.26 4.3K
10:17 12.24 12.26 12.24 12.25 14.7K
10:18 12.25 12.30 12.25 12.30 22.7K
10:19 12.30 12.30 12.30 12.30 1.8K
10:20 12.30 12.30 12.30 12.30 4.3K
10:21 12.29 12.31 12.29 12.31 8.7K
10:22 12.25 12.26 12.25 12.26 9.8K
10:23 12.26 12.27 12.26 12.27 1.7K
10:24 12.25 12.27 12.22 12.22 27.2K
10:25 12.22 12.22 12.21 12.21 1.8K
10:26 12.21 12.21 12.20 12.20 3.4K
10:27 12.20 12.20 12.16 12.16 10.3K
10:28 12.15 12.18 12.15 12.18 8.6K
10:29 12.18 12.18 12.16 12.16 5.1K
10:30 12.17 12.17 12.16 12.16 0.9K
10:31 12.15 12.15 12.15 12.15 5.8K
10:32 12.16 12.16 12.12 12.12 8.4K
10:33 12.13 12.14 12.13 12.14 4.2K
10:34 12.14 12.14 12.12 12.13 4.2K
10:35 12.13 12.13 12.03 12.09 10.9K
10:36 12.10 12.10 12.04 12.04 4.7K
10:37 12.06 12.06 12.05 12.05 3.7K
10:38 12.05 12.08 12.05 12.08 7.0K
10:39 12.08 12.09 12.07 12.09 3.4K
10:40 12.09 12.09 12.08 12.08 3.2K
10:41 12.07 12.11 12.07 12.11 8.6K
10:42 12.08 12.13 12.08 12.13 8.4K
10:43 12.13 12.13 12.07 12.07 5.1K
10:44 12.07 12.10 12.07 12.10 2.6K
10:45 12.09 12.09 12.09 12.09 4.9K
10:46 12.09 12.09 12.05 12.05 5.7K
10:47 12.05 12.05 12.01 12.02 5.6K
10:48 12.02 12.02 12.00 12.00 4.1K
10:49 11.98 11.99 11.98 11.99 4.2K
10:50 11.98 12.00 11.98 12.00 1.6K
10:51 12.00 12.00 12.00 12.00 2.9K
10:52 12.00 12.09 12.00 12.09 16.2K
10:53 12.09 12.09 12.03 12.04 6.9K
10:54 12.04 12.04 12.03 12.03 2.0K
10:55 12.02 12.07 12.02 12.07 4.5K
10:56 12.07 12.08 12.07 12.07 2.8K
10:57 12.07 12.07 12.06 12.06 2.2K
10:58 12.10 12.11 12.05 12.05 12.6K
10:59 12.05 12.05 12.04 12.04 1.0K
11:00 12.05 12.05 12.01 12.01 6.9K
11:01 12.01 12.01 12.01 12.01 2.2K
11:02 12.01 12.01 11.96 11.96 19.7K
11:03 11.96 11.98 11.96 11.98 0.8K
11:04 11.98 11.98 11.93 11.93 4.7K
11:05 11.93 11.93 11.92 11.93 2.5K
11:06 11.93 11.96 11.92 11.96 2.1K
11:07 11.96 11.98 11.96 11.98 3.4K
11:08 11.98 11.98 11.98 11.98 1.6K
11:09 11.98 12.02 11.98 11.99 15.3K
11:10 11.99 12.00 11.98 12.00 12.5K
11:11 11.93 11.93 11.91 11.93 6.4K
11:12 11.91 11.96 11.91 11.96 3.7K
11:13 11.96 11.97 11.96 11.97 2.5K
11:14 11.96 11.99 11.96 11.99 4.6K
11:15 12.00 12.00 11.99 12.00 17.5K
11:16 12.00 12.00 11.94 11.94 5.6K
11:17 11.95 11.95 11.92 11.92 6.7K
11:18 11.93 11.94 11.93 11.94 1.9K
11:19 11.94 11.94 11.94 11.94 0.3K
11:20 11.95 11.95 11.91 11.91 3.2K
11:21 11.91 11.94 11.91 11.92 5.8K
11:22 11.92 11.92 11.91 11.91 1.7K
11:23 11.92 11.92 11.90 11.90 3.0K
11:24 11.90 11.92 11.90 11.92 0.9K
11:25 11.92 11.92 11.88 11.88 3.6K
11:26 11.88 11.88 11.86 11.86 11.4K
11:27 11.86 11.88 11.85 11.88 10.1K
11:28 11.88 11.88 11.88 11.88 1.8K
11:29 11.88 11.88 11.85 11.85 5.7K
11:30 11.86 11.86 11.84 11.85 4.6K
11:31 11.85 11.86 11.85 11.85 4.6K
11:32 11.87 11.88 11.86 11.88 9.8K
11:33 11.88 11.89 11.88 11.88 1.6K
11:34 11.88 11.88 11.87 11.88 1.6K
11:35 11.89 11.89 11.89 11.89 2.1K
11:36 11.88 11.88 11.85 11.85 6.9K
11:37 11.85 11.85 11.85 11.85 1.9K
11:38 11.87 11.89 11.87 11.89 11.3K
11:39 11.90 11.90 11.90 11.90 1.0K
11:40 11.90 11.91 11.90 11.91 1.1K
11:41 11.91 11.95 11.91 11.92 11.3K
11:42 11.92 11.97 11.92 11.94 4.2K
11:43 11.94 11.94 11.94 11.94 1.1K
11:44 11.93 11.94 11.93 11.94 1.4K
11:45 11.94 11.94 11.91 11.92 5.9K
11:46 11.92 11.92 11.85 11.85 10.2K
11:47 11.78 11.78 11.76 11.76 29.5K
11:48 11.78 11.79 11.76 11.79 4.1K
11:49 11.79 11.81 11.79 11.81 1.5K
11:50 11.81 11.81 11.79 11.79 1.6K
11:51 11.79 11.79 11.79 11.79 1.0K
11:52 11.79 11.83 11.79 11.83 11.3K
11:53 11.83 11.83 11.83 11.83 6.5K
11:54 11.83 11.88 11.83 11.86 12.8K
11:55 11.86 11.86 11.83 11.85 7.6K
11:56 11.85 11.86 11.85 11.86 2.2K
11:57 11.86 11.86 11.84 11.84 2.2K
11:58 11.84 11.84 11.83 11.83 2.7K
11:59 11.83 11.83 11.81 11.81 10.7K
12:00 11.81 11.81 11.81 11.81 2.4K
12:01 11.79 11.80 11.79 11.80 3.5K
12:02 11.81 11.82 11.81 11.82 6.7K
12:03 11.82 11.82 11.82 11.82 0.7K
12:04 11.80 11.80 11.79 11.79 2.5K
12:05 11.79 11.80 11.79 11.80 1.0K
12:06 11.80 11.80 11.80 11.80 2.6K
12:07 11.81 11.81 11.81 11.81 1.6K
12:08 11.82 11.83 11.82 11.83 5.1K
12:09 11.84 11.85 11.83 11.83 9.0K
12:10 11.83 11.83 11.83 11.83 2.1K
12:11 11.83 11.89 11.83 11.89 4.8K
12:12 11.89 11.90 11.89 11.90 7.4K
12:13 11.90 11.91 11.90 11.91 1.5K
12:14 11.91 11.91 11.85 11.85 5.2K
12:15 11.85 11.85 11.85 11.85 1.2K
12:16 11.85 11.86 11.85 11.86 3.1K
12:17 11.86 11.86 11.86 11.86 1.4K
12:18 11.86 11.87 11.85 11.85 8.1K
12:19 11.85 11.86 11.85 11.86 3.0K
12:20 11.85 11.87 11.85 11.87 3.9K
12:21 11.87 11.87 11.87 11.87 0.9K
12:22 11.86 11.86 11.84 11.84 5.2K
12:23 11.84 11.84 11.83 11.83 1.0K
12:24 11.83 11.83 11.80 11.80 5.2K
12:25 11.80 11.82 11.79 11.82 6.8K
12:26 11.82 11.82 11.82 11.82 3.0K
12:27 11.82 11.82 11.82 11.82 2.6K
12:28 11.82 11.83 11.82 11.83 1.2K
12:29 11.83 11.84 11.83 11.84 1.2K
12:30 11.84 11.84 11.84 11.84 3.4K
12:31 11.84 11.84 11.81 11.81 2.4K
12:32 11.81 11.81 11.80 11.80 2.0K
12:33 11.80 11.80 11.80 11.80 1.1K
12:34 11.80 11.80 11.80 11.80 2.8K
12:35 11.80 11.80 11.80 11.80 2.1K
12:36 11.80 11.80 11.77 11.77 8.9K
12:37 11.79 11.79 11.77 11.77 10.0K
12:38 11.77 11.79 11.77 11.79 3.0K
12:39 11.79 11.79 11.78 11.79 1.2K
12:40 11.78 11.78 11.78 11.78 3.9K
12:41 11.78 11.78 11.78 11.78 1.0K
12:42 11.78 11.78 11.78 11.78 2.6K
12:43 11.78 11.78 11.74 11.74 5.9K
12:44 11.74 11.74 11.72 11.73 5.4K
12:45 11.74 11.75 11.74 11.75 2.7K
12:46 11.75 11.75 11.75 11.75 0.7K
12:47 11.75 11.78 11.75 11.78 6.2K
12:48 11.77 11.78 11.77 11.78 3.8K
12:49 11.80 11.80 11.80 11.80 2.3K
12:50 11.80 11.80 11.80 11.80 2.5K
12:51 11.80 11.82 11.80 11.82 3.0K
12:52 11.83 11.83 11.83 11.83 6.7K
12:53 11.83 11.83 11.83 11.83 0.4K
12:54 11.83 11.83 11.83 11.83 2.4K
12:55 11.83 11.83 11.83 11.83 2.5K
12:56 11.83 11.83 11.79 11.80 6.9K
12:57 11.80 11.80 11.77 11.77 4.3K
12:58 11.77 11.80 11.77 11.80 2.1K
12:59 11.80 11.80 11.79 11.79 0.9K
13:00 11.79 11.79 11.79 11.79 1.1K
13:01 11.79 11.81 11.79 11.80 4.6K
13:02 11.80 11.81 11.80 11.81 1.5K
13:03 11.81 11.81 11.81 11.81 1.5K
13:04 11.81 11.81 11.79 11.79 4.4K
13:05 11.79 11.79 11.74 11.75 13.3K
13:06 11.75 11.76 11.75 11.76 2.1K
13:07 11.76 11.77 11.76 11.76 3.1K
13:08 11.77 11.78 11.77 11.78 5.1K
13:09 11.78 11.78 11.77 11.78 1.4K
13:10 11.78 11.78 11.77 11.77 1.4K
13:11 11.77 11.77 11.77 11.77 1.1K
13:12 11.77 11.77 11.76 11.76 3.8K
13:13 11.76 11.77 11.76 11.77 3.2K
13:14 11.77 11.78 11.77 11.78 1.2K
13:15 11.78 11.78 11.78 11.78 1.1K
13:16 11.78 11.80 11.78 11.80 4.5K
13:17 11.80 11.80 11.77 11.77 4.9K
13:18 11.77 11.78 11.77 11.78 4.9K
13:19 11.78 11.78 11.75 11.75 4.8K
13:20 11.75 11.75 11.74 11.74 3.1K
13:21 11.72 11.73 11.72 11.72 2.1K
13:22 11.73 11.73 11.70 11.70 4.1K
13:23 11.70 11.74 11.70 11.74 5.7K
13:24 11.74 11.74 11.71 11.71 2.7K
13:25 11.71 11.72 11.71 11.71 2.7K
13:26 11.71 11.77 11.71 11.77 5.7K
13:27 11.78 11.80 11.78 11.78 17.4K
13:28 11.78 11.78 11.78 11.78 1.1K
13:29 11.78 11.78 11.77 11.77 2.3K
13:30 11.77 11.78 11.77 11.78 2.7K
13:31 11.79 11.79 11.78 11.78 4.6K
13:32 11.77 11.77 11.77 11.77 2.7K
13:33 11.77 11.78 11.77 11.78 5.3K
13:34 11.76 11.76 11.75 11.75 4.1K
13:35 11.75 11.76 11.75 11.76 5.3K
13:36 11.76 11.80 11.76 11.78 8.1K
13:37 11.77 11.77 11.73 11.75 17.9K
13:38 11.75 11.75 11.75 11.75 1.6K
13:39 11.75 11.76 11.75 11.76 1.6K
13:40 11.76 11.77 11.76 11.77 2.4K
13:41 11.77 11.77 11.76 11.76 4.4K
13:42 11.76 11.76 11.75 11.76 1.7K
13:43 11.76 11.76 11.76 11.76 1.0K
13:44 11.76 11.76 11.75 11.75 3.4K
13:45 11.76 11.77 11.75 11.77 11.2K
13:46 11.77 11.77 11.76 11.77 3.6K
13:47 11.77 11.77 11.77 11.77 3.1K
13:48 11.77 11.80 11.77 11.80 9.0K
13:49 11.79 11.79 11.79 11.79 2.9K
13:50 11.79 11.79 11.79 11.79 4.9K
13:51 11.77 11.77 11.77 11.77 6.4K
13:52 11.77 11.78 11.77 11.78 3.8K
13:53 11.78 11.80 11.78 11.80 4.2K
13:54 11.80 11.80 11.80 11.80 1.0K
13:55 11.80 11.80 11.76 11.77 6.6K
13:56 11.77 11.77 11.76 11.76 3.7K
13:57 11.73 11.73 11.72 11.72 7.0K
13:58 11.72 11.72 11.71 11.71 3.8K
13:59 11.71 11.71 11.71 11.71 2.3K
14:00 11.70 11.72 11.70 11.72 6.2K
14:01 11.72 11.74 11.72 11.74 5.7K
14:02 11.74 11.78 11.74 11.77 5.9K
14:03 11.77 11.80 11.77 11.79 7.1K
14:04 11.79 11.80 11.79 11.79 2.6K
14:05 11.79 11.79 11.78 11.78 4.3K
14:06 11.78 11.78 11.77 11.78 2.2K
14:07 11.78 11.78 11.77 11.78 2.2K
14:08 11.79 11.80 11.79 11.79 9.1K
14:09 11.79 11.79 11.76 11.77 6.8K
14:10 11.76 11.77 11.76 11.77 3.8K
14:11 11.77 11.77 11.76 11.77 7.2K
14:12 11.78 11.79 11.78 11.79 4.7K
14:13 11.79 11.79 11.79 11.79 4.4K
14:14 11.79 11.80 11.79 11.80 3.1K
14:15 11.81 11.83 11.81 11.83 4.1K
14:16 11.82 11.83 11.82 11.83 2.7K
14:17 11.83 11.83 11.81 11.81 10.0K
14:18 11.81 11.82 11.81 11.82 1.6K
14:19 11.82 11.82 11.82 11.82 1.8K
14:20 11.82 11.82 11.78 11.78 12.2K
14:21 11.78 11.78 11.77 11.77 1.3K
14:22 11.77 11.79 11.77 11.79 2.8K
14:23 11.79 11.80 11.79 11.79 5.7K
14:24 11.79 11.80 11.78 11.78 5.4K
14:25 11.78 11.78 11.77 11.77 3.0K
14:26 11.78 11.78 11.78 11.78 4.0K
14:27 11.77 11.78 11.77 11.78 3.0K
14:28 11.78 11.78 11.75 11.75 6.1K
14:29 11.74 11.75 11.74 11.75 3.5K
14:30 11.75 11.75 11.72 11.72 6.9K
14:31 11.72 11.72 11.71 11.71 3.5K
14:32 11.71 11.74 11.71 11.74 11.9K
14:33 11.76 11.76 11.74 11.74 8.8K
14:34 11.75 11.75 11.73 11.73 3.6K
14:35 11.73 11.73 11.72 11.72 3.4K
14:36 11.73 11.73 11.72 11.72 2.8K
14:37 11.72 11.77 11.72 11.77 9.2K
14:38 11.78 11.80 11.78 11.80 2.6K
14:39 11.80 11.82 11.80 11.82 5.7K
14:40 11.82 11.82 11.82 11.82 2.9K
14:41 11.82 11.82 11.80 11.80 7.1K
14:42 11.81 11.81 11.81 11.81 4.6K
14:43 11.81 11.81 11.81 11.81 3.6K
14:44 11.81 11.81 11.81 11.81 1.2K
14:45 11.81 11.82 11.81 11.82 2.9K
14:46 11.82 11.82 11.82 11.82 2.8K
14:47 11.82 11.82 11.82 11.82 2.0K
14:48 11.81 11.82 11.81 11.82 1.4K
14:49 11.82 11.83 11.81 11.83 5.0K
14:50 11.83 11.84 11.83 11.84 9.6K
14:51 11.84 11.85 11.84 11.85 9.3K
14:52 11.85 11.86 11.83 11.86 12.5K
14:53 11.86 11.86 11.83 11.83 10.1K
14:54 11.84 11.86 11.84 11.86 9.0K
14:55 11.86 11.87 11.86 11.86 9.2K
14:56 11.86 11.86 11.85 11.85 5.9K
14:57 11.85 11.86 11.85 11.86 20.0K
14:58 11.86 11.89 11.86 11.88 8.2K
14:59 11.88 11.88 11.88 11.88 7.6K
15:00 11.86 11.86 11.86 11.86 6.3K
15:01 11.86 11.86 11.85 11.85 4.4K
15:02 11.85 11.88 11.85 11.88 5.1K
15:03 11.88 11.90 11.87 11.89 30.2K
15:04 11.89 11.89 11.88 11.88 4.5K
15:05 11.88 11.89 11.88 11.89 3.9K
15:06 11.89 11.90 11.89 11.90 2.8K
15:07 11.90 11.91 11.90 11.91 9.3K
15:08 11.92 11.92 11.92 11.92 3.3K
15:09 11.94 11.94 11.93 11.93 3.3K
15:10 11.93 11.94 11.93 11.94 4.3K
15:11 11.95 11.95 11.95 11.95 2.1K
15:12 11.95 11.95 11.95 11.95 2.4K
15:13 11.95 11.96 11.95 11.96 8.7K
15:14 11.95 11.96 11.95 11.96 3.5K
15:15 11.96 11.96 11.96 11.96 1.3K
15:16 11.96 11.96 11.96 11.96 3.9K
15:17 11.96 11.97 11.96 11.97 2.3K
15:18 11.98 11.99 11.98 11.98 19.4K
15:19 11.98 11.98 11.98 11.98 4.2K
15:20 11.98 11.98 11.98 11.98 2.0K
15:21 11.98 11.99 11.98 11.99 4.9K
15:22 11.99 12.01 11.99 12.01 18.0K
15:23 12.01 12.01 12.00 12.00 2.0K
15:24 12.01 12.01 12.01 12.01 3.9K
15:25 11.99 11.99 11.97 11.97 19.6K
15:26 11.97 11.99 11.97 11.99 8.3K
15:27 11.99 11.99 11.99 11.99 2.9K
15:28 11.99 11.99 11.98 11.98 6.1K
15:29 11.98 11.98 11.97 11.98 6.6K
15:30 11.97 11.98 11.97 11.98 15.3K
15:31 11.98 11.98 11.97 11.98 5.6K
15:32 11.99 11.99 11.99 11.99 5.4K
15:33 11.98 11.98 11.98 11.98 11.8K
15:34 11.98 11.98 11.97 11.97 3.5K
15:35 11.98 11.98 11.92 11.92 35.9K
15:36 11.91 11.91 11.90 11.90 5.6K
15:37 11.89 11.91 11.89 11.91 7.2K
15:38 11.91 11.95 11.91 11.94 5.5K
15:39 11.93 11.94 11.93 11.93 12.4K
15:40 11.93 11.95 11.93 11.95 4.0K
15:41 11.95 11.97 11.95 11.97 6.7K
15:42 11.97 11.98 11.97 11.98 5.5K
15:43 11.98 11.99 11.98 11.99 4.9K
15:44 11.99 12.00 11.99 12.00 7.8K
15:45 11.99 11.99 11.98 11.98 11.1K
15:46 11.98 11.98 11.98 11.98 5.3K
15:47 11.99 11.99 11.96 11.97 60.8K
15:48 11.97 11.97 11.97 11.97 9.9K
15:49 11.97 11.98 11.97 11.97 13.3K
15:50 11.97 11.97 11.94 11.94 12.4K
15:51 11.95 11.97 11.94 11.94 22.3K
15:52 11.94 11.94 11.94 11.94 7.4K
15:53 11.92 11.92 11.90 11.90 33.4K
15:54 11.92 11.93 11.91 11.91 35.1K
15:55 11.92 11.92 11.88 11.90 44.9K
15:56 11.90 11.93 11.90 11.93 29.5K
15:57 11.93 11.93 11.90 11.90 44.3K
15:58 11.90 11.90 11.89 11.89 43.8K
15:59 11.89 11.89 11.88 11.88 36.0K
16:00 11.88 12.19 11.86 11.87 1,261.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available