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 11.53 11.68 11.47 11.47 19.1K
09:32 11.47 11.55 11.47 11.55 3.1K
09:33 11.55 11.69 11.55 11.68 2.4K
09:34 11.68 11.68 11.68 11.68 0.1K
09:35 11.68 11.73 11.68 11.73 8.4K
09:36 11.73 11.73 11.72 11.72 0.4K
09:37 11.83 11.83 11.83 11.83 12.6K
09:38 11.83 11.83 11.83 11.83 1.3K
09:39 11.73 11.77 11.73 11.77 7.3K
09:40 11.77 11.77 11.77 11.77 0.6K
09:41 11.77 11.81 11.77 11.81 3.0K
09:42 11.81 11.93 11.81 11.93 4.6K
09:43 11.89 11.90 11.89 11.89 7.3K
09:44 11.86 11.92 11.86 11.92 2.9K
09:45 11.91 11.91 11.87 11.87 3.6K
09:46 11.87 11.91 11.87 11.91 1.2K
09:47 11.91 11.91 11.91 11.91 1.5K
09:48 11.94 11.95 11.94 11.95 2.4K
09:49 11.95 11.96 11.95 11.96 1.0K
09:50 11.98 11.98 11.96 11.96 2.2K
09:51 11.89 11.91 11.89 11.90 10.5K
09:52 11.91 11.91 11.91 11.91 1.0K
09:53 11.91 11.93 11.90 11.90 4.3K
09:54 11.90 11.92 11.90 11.92 1.0K
09:55 11.91 11.91 11.91 11.91 1.2K
09:56 11.91 11.92 11.91 11.92 2.0K
09:57 11.92 11.95 11.92 11.95 0.5K
09:58 11.95 11.95 11.95 11.95 0.4K
09:59 11.96 11.98 11.96 11.98 5.8K
10:00 11.98 11.98 11.93 11.93 9.1K
10:01 11.93 11.95 11.93 11.95 1.3K
10:02 11.95 12.00 11.95 12.00 7.8K
10:03 12.00 12.00 11.98 11.98 0.5K
10:04 11.97 11.97 11.97 11.97 2.8K
10:05 11.97 11.98 11.97 11.98 1.6K
10:06 11.98 11.98 11.95 11.95 3.2K
10:07 11.95 11.95 11.95 11.95 0.3K
10:08 11.99 12.03 11.99 12.03 9.5K
10:09 12.03 12.04 12.03 12.03 1.7K
10:10 12.03 12.03 12.03 12.03 1.0K
10:11 12.02 12.02 12.01 12.01 4.7K
10:12 11.99 11.99 11.94 11.94 4.1K
10:13 11.94 11.94 11.94 11.94 0.5K
10:14 11.95 11.98 11.95 11.96 5.3K
10:15 11.98 12.02 11.98 12.00 2.3K
10:16 12.00 12.00 12.00 12.00 1.6K
10:17 12.00 12.00 11.98 11.98 13.7K
10:18 11.99 12.01 11.99 11.99 7.6K
10:19 11.99 12.00 11.98 12.00 3.7K
10:20 12.01 12.01 11.99 11.99 6.3K
10:21 11.99 11.99 11.99 11.99 2.6K
10:22 11.98 11.99 11.98 11.99 3.8K
10:23 11.98 11.99 11.98 11.99 2.4K
10:24 12.04 12.09 12.04 12.09 11.8K
10:25 12.09 12.17 12.09 12.09 4.8K
10:26 12.09 12.11 12.09 12.11 3.9K
10:27 12.13 12.14 12.13 12.14 3.7K
10:28 12.14 12.14 12.12 12.13 2.2K
10:29 12.13 12.13 12.10 12.10 1.8K
10:30 12.09 12.10 12.09 12.10 1.6K
10:31 12.10 12.10 12.09 12.09 1.8K
10:32 12.07 12.07 12.03 12.03 3.3K
10:33 12.04 12.13 12.04 12.13 5.7K
10:34 12.14 12.14 12.14 12.14 2.3K
10:35 12.13 12.13 12.11 12.12 4.3K
10:36 12.12 12.13 12.11 12.11 3.8K
10:37 12.16 12.16 12.14 12.14 3.5K
10:38 12.14 12.14 12.13 12.13 0.7K
10:39 12.13 12.14 12.09 12.09 4.2K
10:40 12.10 12.12 12.10 12.11 1.3K
10:41 12.11 12.11 12.11 12.11 0.5K
10:42 12.11 12.11 12.11 12.11 0.4K
10:43 12.14 12.14 12.14 12.14 2.6K
10:44 12.14 12.14 12.11 12.11 1.9K
10:45 12.11 12.13 12.11 12.12 1.6K
10:46 12.07 12.13 12.07 12.13 5.5K
10:47 12.13 12.19 12.13 12.16 14.9K
10:48 12.12 12.17 12.12 12.15 10.0K
10:49 12.15 12.19 12.15 12.19 2.1K
10:50 12.19 12.19 12.17 12.17 6.4K
10:51 12.17 12.17 12.17 12.17 1.6K
10:52 12.17 12.17 12.12 12.12 3.8K
10:53 12.12 12.14 12.12 12.14 1.9K
10:54 12.14 12.16 12.13 12.16 1.9K
10:55 12.16 12.18 12.16 12.18 0.8K
10:56 12.18 12.20 12.18 12.20 5.4K
10:57 12.21 12.27 12.21 12.26 8.1K
10:58 12.26 12.27 12.23 12.24 12.9K
10:59 12.25 12.30 12.25 12.30 6.2K
11:00 12.29 12.29 12.25 12.28 8.5K
11:01 12.27 12.29 12.27 12.29 2.2K
11:02 12.28 12.29 12.28 12.29 9.1K
11:03 12.30 12.31 12.27 12.31 9.2K
11:04 12.31 12.33 12.31 12.33 3.8K
11:05 12.33 12.33 12.31 12.32 7.5K
11:06 12.31 12.34 12.30 12.33 6.1K
11:07 12.33 12.33 12.32 12.32 2.3K
11:08 12.29 12.33 12.29 12.32 10.0K
11:09 12.32 12.32 12.29 12.30 3.9K
11:10 12.30 12.30 12.27 12.28 4.6K
11:11 12.27 12.30 12.27 12.28 7.3K
11:12 12.28 12.30 12.28 12.30 10.0K
11:13 12.30 12.30 12.30 12.30 3.2K
11:14 12.30 12.36 12.30 12.36 4.7K
11:15 12.36 12.37 12.34 12.34 6.7K
11:16 12.34 12.35 12.34 12.34 2.7K
11:17 12.34 12.36 12.34 12.36 3.6K
11:18 12.36 12.36 12.35 12.35 1.4K
11:19 12.35 12.37 12.32 12.37 13.6K
11:20 12.39 12.39 12.38 12.38 5.3K
11:21 12.38 12.38 12.38 12.38 3.8K
11:22 12.38 12.40 12.38 12.39 2.9K
11:23 12.39 12.40 12.39 12.39 1.0K
11:24 12.39 12.39 12.38 12.38 4.2K
11:25 12.38 12.40 12.38 12.40 5.7K
11:26 12.40 12.40 12.39 12.39 6.7K
11:27 12.40 12.40 12.38 12.39 4.7K
11:28 12.39 12.44 12.39 12.44 1.6K
11:29 12.42 12.42 12.38 12.38 6.0K
11:30 12.38 12.38 12.38 12.38 1.7K
11:31 12.37 12.38 12.33 12.33 8.5K
11:32 12.32 12.33 12.32 12.33 4.7K
11:33 12.31 12.31 12.29 12.29 10.4K
11:34 12.29 12.29 12.23 12.25 7.4K
11:35 12.23 12.24 12.22 12.22 3.8K
11:36 12.22 12.24 12.21 12.24 4.6K
11:37 12.22 12.25 12.22 12.25 8.9K
11:38 12.25 12.30 12.25 12.30 4.4K
11:39 12.30 12.33 12.30 12.32 6.7K
11:40 12.33 12.34 12.33 12.34 2.2K
11:41 12.34 12.34 12.31 12.31 6.9K
11:42 12.34 12.34 12.32 12.32 7.2K
11:43 12.33 12.33 12.30 12.30 7.8K
11:44 12.29 12.30 12.28 12.30 3.0K
11:45 12.30 12.30 12.28 12.29 2.7K
11:46 12.28 12.31 12.28 12.31 15.1K
11:47 12.30 12.32 12.30 12.31 1.1K
11:48 12.31 12.33 12.31 12.33 4.1K
11:49 12.33 12.34 12.33 12.34 1.5K
11:50 12.34 12.34 12.31 12.31 2.4K
11:51 12.35 12.37 12.35 12.37 5.6K
11:52 12.37 12.39 12.37 12.39 3.4K
11:53 12.39 12.40 12.39 12.40 3.1K
11:54 12.40 12.40 12.40 12.40 1.4K
11:55 12.39 12.42 12.39 12.42 10.8K
11:56 12.42 12.44 12.42 12.44 2.6K
11:57 12.44 12.46 12.44 12.46 3.9K
11:58 12.46 12.46 12.43 12.46 10.3K
11:59 12.47 12.47 12.44 12.44 8.4K
12:00 12.44 12.52 12.44 12.52 7.3K
12:01 12.52 12.52 12.52 12.52 1.1K
12:02 12.52 12.52 12.49 12.52 9.0K
12:03 12.53 12.53 12.52 12.52 1.4K
12:04 12.52 12.53 12.52 12.53 2.4K
12:05 12.51 12.52 12.49 12.49 10.6K
12:06 12.51 12.53 12.51 12.53 3.2K
12:07 12.53 12.53 12.53 12.53 0.7K
12:08 12.53 12.54 12.53 12.54 3.2K
12:09 12.52 12.53 12.52 12.52 2.7K
12:10 12.51 12.51 12.46 12.47 25.4K
12:11 12.47 12.47 12.46 12.47 17.2K
12:12 12.47 12.47 12.45 12.45 3.5K
12:13 12.45 12.47 12.44 12.46 5.1K
12:14 12.47 12.47 12.46 12.47 1.6K
12:15 12.47 12.48 12.47 12.48 2.7K
12:16 12.51 12.56 12.51 12.56 9.0K
12:17 12.55 12.56 12.50 12.50 6.8K
12:18 12.48 12.50 12.48 12.49 5.1K
12:19 12.49 12.49 12.48 12.48 1.1K
12:20 12.48 12.52 12.48 12.52 7.4K
12:21 12.52 12.52 12.47 12.47 5.2K
12:22 12.47 12.47 12.46 12.46 3.3K
12:23 12.45 12.53 12.45 12.52 41.9K
12:24 12.52 12.53 12.52 12.53 1.7K
12:25 12.53 12.53 12.52 12.52 5.0K
12:26 12.54 12.54 12.53 12.53 1.1K
12:27 12.53 12.56 12.53 12.55 7.5K
12:28 12.56 12.56 12.51 12.52 7.1K
12:29 12.52 12.52 12.49 12.52 21.5K
12:30 12.52 12.52 12.52 12.52 2.1K
12:31 12.51 12.53 12.51 12.53 2.0K
12:32 12.53 12.54 12.52 12.54 4.0K
12:33 12.54 12.57 12.54 12.57 4.4K
12:34 12.59 12.59 12.57 12.57 2.5K
12:35 12.59 12.59 12.57 12.58 4.5K
12:36 12.57 12.57 12.55 12.55 5.5K
12:37 12.55 12.57 12.54 12.57 6.2K
12:38 12.54 12.62 12.54 12.59 65.6K
12:39 12.61 12.62 12.56 12.58 38.1K
12:40 12.58 12.58 12.55 12.55 18.6K
12:41 12.55 12.55 12.53 12.53 1.5K
12:42 12.54 12.55 12.53 12.54 26.8K
12:43 12.55 12.76 12.55 12.76 1,100.7K
12:44 12.73 12.73 12.73 12.73 9.4K
12:45 12.73 12.73 12.71 12.71 36.5K
12:46 12.72 12.78 12.71 12.78 27.3K
12:47 12.75 12.76 12.75 12.76 3.0K
12:48 12.76 12.76 12.71 12.71 16.8K
12:49 12.71 12.71 12.67 12.67 9.5K
12:50 12.67 12.69 12.66 12.69 8.6K
12:51 12.69 12.72 12.69 12.72 4.8K
12:52 12.72 12.75 12.72 12.73 11.7K
12:53 12.74 12.77 12.74 12.76 2.7K
12:54 12.79 12.79 12.78 12.79 5.7K
12:55 12.79 12.82 12.79 12.82 3.8K
12:56 12.82 12.84 12.82 12.84 3.8K
12:57 12.84 12.86 12.82 12.85 7.9K
12:58 12.85 12.86 12.83 12.84 8.1K
12:59 12.84 12.84 12.81 12.81 3.9K
13:00 12.78 12.78 12.78 12.78 4.3K
13:01 12.78 12.80 12.78 12.80 12.1K
13:02 12.80 12.83 12.79 12.79 6.8K
13:03 12.78 12.80 12.76 12.80 4.5K
13:04 12.80 12.81 12.79 12.81 7.2K
13:05 12.81 12.81 12.78 12.79 11.4K
13:06 12.78 12.81 12.78 12.81 11.2K
13:07 12.81 12.81 12.75 12.75 4.7K
13:08 12.75 12.78 12.75 12.77 10.3K
13:09 12.77 12.77 12.72 12.73 22.8K
13:10 12.72 12.72 12.66 12.66 3.1K
13:11 12.66 12.66 12.66 12.66 2.0K
13:12 12.65 12.65 12.64 12.64 19.6K
13:13 12.66 12.72 12.66 12.71 6.7K
13:14 12.71 12.71 12.70 12.70 2.3K
13:15 12.70 12.71 12.68 12.68 12.9K
13:16 12.68 12.68 12.62 12.62 9.0K
13:17 12.62 12.64 12.62 12.64 6.0K
13:18 12.67 12.72 12.67 12.70 10.2K
13:19 12.70 12.73 12.70 12.71 5.6K
13:20 12.69 12.69 12.68 12.68 5.5K
13:21 12.68 12.72 12.68 12.72 3.6K
13:22 12.72 12.72 12.68 12.68 2.8K
13:23 12.65 12.67 12.65 12.66 5.2K
13:24 12.67 12.67 12.66 12.66 14.8K
13:25 12.66 12.67 12.66 12.66 9.2K
13:26 12.66 12.67 12.66 12.67 1.4K
13:27 12.67 12.68 12.67 12.67 6.0K
13:28 12.67 12.70 12.67 12.67 6.3K
13:29 12.67 12.67 12.67 12.67 1.9K
13:30 12.67 12.67 12.65 12.67 7.5K
13:31 12.68 12.69 12.68 12.69 1.7K
13:32 12.67 12.69 12.67 12.68 6.5K
13:33 12.68 12.70 12.67 12.67 3.1K
13:34 12.70 12.70 12.69 12.69 5.1K
13:35 12.71 12.72 12.71 12.71 4.6K
13:36 12.71 12.75 12.71 12.75 3.6K
13:37 12.76 12.76 12.73 12.73 1.6K
13:38 12.73 12.79 12.73 12.78 7.8K
13:39 12.78 12.78 12.75 12.78 5.4K
13:40 12.81 12.82 12.79 12.81 5.4K
13:41 12.80 12.81 12.79 12.79 3.4K
13:42 12.81 12.81 12.79 12.81 2.8K
13:43 12.76 12.77 12.75 12.76 6.8K
13:44 12.77 12.77 12.75 12.76 2.7K
13:45 12.76 12.77 12.75 12.75 4.8K
13:46 12.75 12.76 12.75 12.76 1.7K
13:47 12.76 12.76 12.74 12.74 1.4K
13:48 12.74 12.77 12.74 12.77 6.0K
13:49 12.77 12.77 12.76 12.76 3.5K
13:50 12.76 12.77 12.74 12.74 4.3K
13:51 12.74 12.74 12.73 12.73 9.0K
13:52 12.75 12.76 12.75 12.76 7.2K
13:53 12.78 12.79 12.78 12.78 6.0K
13:54 12.78 12.78 12.76 12.77 1.8K
13:55 12.76 12.77 12.76 12.77 2.4K
13:56 12.76 12.77 12.76 12.77 6.9K
13:57 12.78 12.78 12.77 12.78 8.0K
13:58 12.77 12.78 12.77 12.78 3.6K
13:59 12.78 12.79 12.78 12.78 3.9K
14:00 12.78 12.78 12.77 12.78 4.1K
14:01 12.78 12.82 12.78 12.82 4.0K
14:02 12.82 12.85 12.82 12.85 3.9K
14:03 12.85 12.86 12.85 12.86 2.3K
14:04 12.88 12.90 12.88 12.90 3.3K
14:05 12.88 12.89 12.87 12.87 9.8K
14:06 12.87 12.88 12.87 12.87 3.4K
14:07 12.87 12.88 12.87 12.88 9.5K
14:08 12.88 12.88 12.85 12.86 8.5K
14:09 12.88 12.90 12.87 12.90 8.8K
14:10 12.90 12.92 12.90 12.92 3.3K
14:11 12.93 12.93 12.90 12.90 2.0K
14:12 12.91 12.91 12.91 12.91 2.7K
14:13 12.90 12.92 12.90 12.91 12.5K
14:14 12.91 12.93 12.90 12.93 30.5K
14:15 12.93 12.95 12.92 12.95 4.6K
14:16 12.95 12.95 12.94 12.94 11.3K
14:17 12.94 12.94 12.92 12.92 3.7K
14:18 12.92 12.93 12.92 12.93 11.4K
14:19 12.93 12.93 12.93 12.93 3.4K
14:20 12.93 12.93 12.90 12.90 7.8K
14:21 12.92 12.92 12.88 12.88 21.8K
14:22 12.88 12.89 12.87 12.87 8.8K
14:23 12.87 12.87 12.87 12.87 5.6K
14:24 12.87 12.88 12.85 12.85 6.8K
14:25 12.85 12.85 12.84 12.84 9.2K
14:26 12.84 12.84 12.84 12.84 8.3K
14:27 12.84 12.87 12.84 12.86 19.3K
14:28 12.86 12.87 12.86 12.87 7.5K
14:29 12.87 12.88 12.87 12.88 2.4K
14:30 12.92 12.92 12.88 12.88 8.1K
14:31 12.86 12.90 12.86 12.90 6.4K
14:32 12.91 12.92 12.89 12.89 2.9K
14:33 12.88 12.88 12.87 12.87 7.0K
14:34 12.88 12.88 12.85 12.85 5.0K
14:35 12.85 12.88 12.85 12.88 5.0K
14:36 12.88 12.89 12.88 12.89 3.3K
14:37 12.89 12.89 12.86 12.88 10.4K
14:38 12.88 12.88 12.88 12.88 2.5K
14:39 12.88 12.90 12.88 12.90 4.4K
14:40 12.90 12.91 12.88 12.89 3.9K
14:41 12.89 12.90 12.89 12.90 7.2K
14:42 12.89 12.90 12.88 12.90 10.7K
14:43 12.90 12.91 12.90 12.90 4.8K
14:44 12.89 12.89 12.86 12.86 4.6K
14:45 12.85 12.87 12.84 12.87 11.1K
14:46 12.87 12.87 12.86 12.86 1.5K
14:47 12.86 12.87 12.86 12.86 6.3K
14:48 12.86 12.87 12.85 12.85 2.9K
14:49 12.85 12.86 12.85 12.85 3.5K
14:50 12.89 12.90 12.89 12.90 12.4K
14:51 12.90 12.90 12.90 12.90 3.0K
14:52 12.90 12.99 12.90 12.99 21.8K
14:53 12.98 12.98 12.93 12.93 11.7K
14:54 12.93 12.96 12.93 12.96 9.7K
14:55 12.96 12.96 12.94 12.94 5.2K
14:56 12.94 12.94 12.93 12.93 3.2K
14:57 12.93 12.96 12.93 12.96 5.0K
14:58 12.96 12.96 12.96 12.96 1.7K
14:59 12.95 12.95 12.94 12.94 3.4K
15:00 12.94 12.94 12.93 12.93 9.9K
15:01 12.93 12.95 12.93 12.95 7.4K
15:02 12.95 12.98 12.95 12.98 4.3K
15:03 12.98 12.98 12.97 12.97 2.8K
15:04 12.97 12.97 12.96 12.97 5.4K
15:05 12.97 12.98 12.97 12.97 3.2K
15:06 12.97 12.98 12.96 12.98 7.7K
15:07 12.95 12.97 12.95 12.96 7.4K
15:08 12.96 12.96 12.96 12.96 2.0K
15:09 12.96 12.99 12.96 12.99 6.8K
15:10 12.99 12.99 12.99 12.99 3.0K
15:11 12.99 13.02 12.99 13.02 12.1K
15:12 13.02 13.02 13.00 13.00 3.1K
15:13 13.00 13.00 13.00 13.00 1.9K
15:14 13.00 13.00 13.00 13.00 2.0K
15:15 13.00 13.01 13.00 13.01 3.6K
15:16 13.01 13.01 13.00 13.01 12.1K
15:17 13.01 13.06 13.01 13.05 6.9K
15:18 13.05 13.07 13.05 13.06 8.9K
15:19 13.06 13.08 13.04 13.08 8.9K
15:20 13.07 13.08 13.07 13.07 8.7K
15:21 13.07 13.09 13.07 13.09 5.5K
15:22 13.09 13.09 13.08 13.08 3.5K
15:23 13.08 13.08 13.07 13.07 6.8K
15:24 13.07 13.07 13.03 13.05 13.0K
15:25 13.05 13.06 13.05 13.05 3.0K
15:26 13.06 13.08 13.06 13.08 11.2K
15:27 13.08 13.08 13.06 13.07 8.2K
15:28 13.07 13.09 13.07 13.09 8.9K
15:29 13.12 13.12 13.10 13.11 18.6K
15:30 13.11 13.11 13.07 13.07 6.1K
15:31 13.04 13.11 13.04 13.11 17.5K
15:32 13.11 13.11 13.09 13.11 11.7K
15:33 13.11 13.13 13.11 13.13 9.7K
15:34 13.13 13.14 13.10 13.10 11.6K
15:35 13.09 13.09 13.07 13.07 10.1K
15:36 13.07 13.07 13.02 13.02 11.8K
15:37 13.02 13.03 13.01 13.03 13.7K
15:38 13.03 13.05 13.02 13.04 9.8K
15:39 13.04 13.05 13.03 13.03 10.8K
15:40 13.03 13.03 13.00 13.02 11.4K
15:41 13.02 13.03 13.01 13.02 9.9K
15:42 13.03 13.03 13.02 13.02 9.8K
15:43 13.02 13.04 13.01 13.04 13.8K
15:44 13.04 13.05 13.04 13.05 5.4K
15:45 13.05 13.08 13.05 13.08 15.4K
15:46 13.07 13.12 13.07 13.12 8.5K
15:47 13.12 13.15 13.11 13.13 26.7K
15:48 13.13 13.15 13.12 13.15 17.3K
15:49 13.15 13.19 13.14 13.19 21.4K
15:50 13.19 13.23 13.18 13.18 35.4K
15:51 13.16 13.17 13.14 13.16 23.3K
15:52 13.13 13.14 13.12 13.12 32.7K
15:53 13.12 13.15 13.10 13.13 27.5K
15:54 13.13 13.13 13.10 13.10 27.2K
15:55 13.10 13.13 13.10 13.13 31.3K
15:56 13.15 13.16 13.15 13.16 22.9K
15:57 13.16 13.16 13.14 13.14 50.7K
15:58 13.14 13.14 13.10 13.10 66.1K
15:59 13.10 13.12 13.10 13.12 63.8K
16:00 13.13 13.14 12.55 13.10 502.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available