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 12.38 11.97 12.38 17.9K
09:32 12.38 12.38 12.37 12.37 1.0K
09:33 12.38 12.38 12.32 12.35 1.2K
09:34 12.35 12.35 12.32 12.32 9.5K
09:35 12.32 12.32 12.18 12.18 4.6K
09:36 12.16 12.16 12.16 12.16 21.1K
09:37 12.16 12.27 12.16 12.27 9.3K
09:38 12.24 12.25 12.20 12.20 2.6K
09:39 12.16 12.17 12.15 12.15 3.9K
09:40 12.15 12.15 12.11 12.11 0.5K
09:41 12.15 12.15 12.15 12.15 1.1K
09:42 12.15 12.15 12.13 12.13 0.6K
09:43 12.13 12.14 12.11 12.11 2.5K
09:44 12.11 12.15 12.10 12.15 6.2K
09:45 12.15 12.15 12.15 12.15 0.7K
09:46 12.17 12.17 12.16 12.16 5.1K
09:47 12.17 12.17 12.17 12.17 0.5K
09:48 12.16 12.16 12.15 12.15 4.0K
09:49 12.15 12.17 12.15 12.17 2.0K
09:50 12.17 12.18 12.17 12.18 2.9K
09:51 12.18 12.18 12.18 12.18 2.0K
09:52 12.18 12.18 12.18 12.18 1.0K
09:53 12.13 12.13 12.11 12.11 51.1K
09:54 12.13 12.16 12.12 12.16 4.6K
09:55 12.16 12.16 12.16 12.16 9.6K
09:56 12.12 12.12 12.09 12.11 49.7K
09:57 12.10 12.14 12.10 12.14 15.9K
09:58 12.15 12.15 12.12 12.12 2.6K
09:59 12.12 12.12 12.11 12.11 0.4K
10:00 12.11 12.11 12.11 12.11 0.3K
10:01 12.10 12.10 12.10 12.10 1.0K
10:02 12.10 12.10 12.09 12.09 0.9K
10:03 12.09 12.09 12.08 12.09 5.6K
10:04 12.11 12.11 12.09 12.09 4.3K
10:05 12.09 12.09 12.09 12.09 0.7K
10:06 12.09 12.12 12.09 12.12 9.5K
10:07 12.11 12.11 12.11 12.11 9.1K
10:08 12.13 12.13 12.11 12.11 1.8K
10:09 12.11 12.11 12.11 12.11 1.0K
10:10 12.11 12.11 12.11 12.11 0.9K
10:11 12.09 12.09 12.09 12.09 6.3K
10:12 12.09 12.10 12.09 12.10 1.3K
10:13 12.13 12.15 12.13 12.15 5.6K
10:14 12.17 12.18 12.17 12.18 2.1K
10:15 12.18 12.18 12.18 12.18 0.7K
10:16 12.18 12.19 12.17 12.17 1.3K
10:17 12.17 12.18 12.17 12.18 1.0K
10:18 12.16 12.16 12.16 12.16 1.0K
10:19 12.16 12.16 12.16 12.16 2.0K
10:20 12.16 12.17 12.16 12.17 3.8K
10:21 12.16 12.16 12.11 12.11 11.7K
10:22 12.08 12.08 12.06 12.06 3.0K
10:23 12.06 12.06 12.04 12.05 2.7K
10:24 12.05 12.06 12.04 12.04 1.8K
10:25 12.04 12.04 12.03 12.03 2.3K
10:26 12.03 12.05 12.03 12.04 9.4K
10:27 12.04 12.05 12.04 12.05 4.7K
10:28 12.05 12.05 12.02 12.03 9.4K
10:29 12.03 12.05 12.02 12.04 55.4K
10:30 12.05 12.05 12.05 12.05 1.5K
10:31 12.05 12.15 12.05 12.15 3.3K
10:32 12.14 12.14 12.13 12.13 3.9K
10:33 12.12 12.12 12.11 12.11 2.1K
10:34 12.11 12.11 12.11 12.11 1.5K
10:35 12.11 12.11 12.08 12.11 7.5K
10:36 12.09 12.09 12.08 12.08 6.1K
10:37 12.12 12.12 12.06 12.06 13.4K
10:38 12.07 12.08 12.05 12.05 5.9K
10:39 12.05 12.05 12.05 12.05 3.8K
10:40 12.04 12.04 12.02 12.02 3.1K
10:41 12.03 12.03 12.03 12.03 3.2K
10:42 12.03 12.04 12.03 12.03 2.6K
10:43 12.03 12.07 12.03 12.07 6.1K
10:44 12.07 12.08 12.07 12.07 4.3K
10:45 12.07 12.07 12.06 12.06 0.7K
10:46 12.06 12.06 12.05 12.05 2.5K
10:47 12.05 12.05 12.03 12.03 10.1K
10:48 12.01 12.01 12.00 12.00 2.7K
10:49 11.99 11.99 11.97 11.97 2.1K
10:50 11.97 11.97 11.94 11.94 0.8K
10:51 11.94 11.95 11.92 11.92 5.0K
10:52 11.92 12.02 11.91 12.02 21.9K
10:53 12.02 12.02 12.02 12.02 3.0K
10:54 12.02 12.02 12.02 12.02 0.6K
10:55 12.02 12.02 12.01 12.01 18.4K
10:56 12.01 12.01 12.01 12.01 0.5K
10:57 12.01 12.01 12.01 12.01 3.0K
10:58 11.94 11.96 11.92 11.96 38.3K
10:59 11.96 11.97 11.95 11.95 6.0K
11:00 11.95 11.96 11.95 11.96 5.9K
11:01 11.96 11.98 11.96 11.98 3.8K
11:02 11.98 11.98 11.98 11.98 0.6K
11:03 11.98 11.98 11.97 11.98 4.3K
11:04 11.98 12.03 11.98 12.01 10.0K
11:05 12.01 12.02 12.01 12.01 0.9K
11:06 12.01 12.01 12.01 12.01 1.1K
11:07 12.01 12.01 12.00 12.00 20.3K
11:08 12.01 12.01 12.00 12.00 4.7K
11:09 12.00 12.00 11.96 11.97 8.5K
11:10 11.97 11.97 11.97 11.97 1.1K
11:11 11.97 11.97 11.95 11.95 1.4K
11:12 11.95 11.95 11.91 11.91 3.1K
11:13 11.91 11.92 11.90 11.91 18.9K
11:14 11.90 11.90 11.90 11.90 1.9K
11:15 11.90 11.91 11.90 11.91 3.2K
11:16 11.91 11.91 11.91 11.91 0.4K
11:17 11.91 11.91 11.90 11.91 1.0K
11:18 11.91 11.91 11.91 11.91 0.4K
11:19 11.91 11.93 11.91 11.93 4.3K
11:20 11.93 11.95 11.93 11.95 0.3K
11:21 11.95 11.95 11.94 11.94 1.2K
11:22 11.94 11.94 11.90 11.90 1.2K
11:23 11.89 11.90 11.88 11.90 6.8K
11:24 11.90 11.90 11.90 11.90 0.8K
11:25 11.90 11.90 11.89 11.89 0.5K
11:26 11.89 11.89 11.88 11.88 1.1K
11:27 11.88 11.89 11.88 11.89 0.9K
11:28 11.89 11.89 11.89 11.89 3.2K
11:29 11.90 11.94 11.90 11.94 8.3K
11:30 11.92 11.93 11.91 11.93 3.2K
11:31 11.93 11.94 11.93 11.93 3.1K
11:32 11.92 11.92 11.92 11.92 2.9K
11:33 11.92 11.95 11.92 11.95 2.7K
11:34 11.95 11.95 11.95 11.95 0.9K
11:35 11.95 11.95 11.95 11.95 0.3K
11:36 11.95 11.98 11.95 11.98 1.6K
11:37 11.98 11.98 11.95 11.95 1.4K
11:38 11.95 11.95 11.95 11.95 1.7K
11:39 11.96 11.96 11.96 11.96 4.3K
11:40 11.97 11.97 11.97 11.97 1.2K
11:41 11.96 11.96 11.95 11.95 1.5K
11:42 11.95 11.95 11.94 11.95 1.6K
11:43 11.95 11.97 11.95 11.97 2.1K
11:44 11.97 11.97 11.97 11.97 1.6K
11:45 11.97 11.97 11.96 11.96 2.2K
11:46 11.96 11.96 11.96 11.96 0.3K
11:47 11.96 11.96 11.93 11.93 1.5K
11:48 11.93 11.93 11.93 11.93 0.3K
11:49 11.93 11.93 11.92 11.92 0.7K
11:50 11.97 11.97 11.97 11.97 5.3K
11:51 11.97 11.97 11.95 11.95 1.1K
11:52 11.95 11.97 11.95 11.97 3.9K
11:53 11.98 11.98 11.98 11.98 0.8K
11:54 11.98 11.99 11.98 11.99 2.3K
11:55 11.99 11.99 11.96 11.96 4.1K
11:56 11.96 11.96 11.94 11.96 10.4K
11:57 11.96 11.96 11.92 11.92 0.7K
11:58 11.92 11.94 11.92 11.94 6.4K
11:59 11.95 11.95 11.95 11.95 0.9K
12:00 11.94 11.95 11.94 11.95 2.4K
12:01 11.95 11.96 11.95 11.96 1.5K
12:02 11.96 11.96 11.92 11.92 2.2K
12:03 11.92 11.92 11.92 11.92 0.4K
12:04 11.92 11.92 11.91 11.91 4.0K
12:05 11.91 11.93 11.91 11.93 2.4K
12:06 11.93 11.93 11.91 11.91 2.6K
12:07 11.91 11.91 11.89 11.89 0.7K
12:08 11.89 11.89 11.89 11.89 0.0K
12:09 11.89 11.91 11.89 11.91 2.6K
12:10 11.91 11.92 11.91 11.91 2.1K
12:11 11.91 11.92 11.91 11.92 0.8K
12:12 11.91 11.92 11.91 11.92 1.2K
12:13 11.92 11.92 11.91 11.92 0.8K
12:14 11.92 11.92 11.92 11.92 0.9K
12:15 11.92 11.92 11.88 11.88 4.6K
12:16 11.89 11.89 11.87 11.87 2.2K
12:17 11.87 11.88 11.87 11.88 4.1K
12:18 11.88 11.91 11.87 11.91 6.3K
12:19 11.91 11.91 11.91 11.91 1.8K
12:20 11.91 11.91 11.91 11.91 2.1K
12:21 11.91 11.91 11.91 11.91 2.6K
12:22 11.91 11.91 11.90 11.90 2.3K
12:23 11.90 11.90 11.90 11.90 1.6K
12:24 11.89 11.90 11.89 11.89 2.7K
12:25 11.89 11.90 11.89 11.89 2.0K
12:26 11.92 11.92 11.91 11.92 3.4K
12:27 11.92 11.92 11.90 11.90 2.0K
12:28 11.90 11.90 11.90 11.90 0.5K
12:29 11.91 11.91 11.91 11.91 2.4K
12:30 11.91 11.91 11.91 11.91 0.5K
12:31 11.89 11.89 11.88 11.88 3.5K
12:32 11.88 11.89 11.88 11.89 3.8K
12:33 11.89 11.90 11.89 11.90 1.3K
12:34 11.89 11.89 11.89 11.89 0.4K
12:35 11.89 11.91 11.89 11.91 2.9K
12:36 11.90 11.90 11.89 11.89 1.7K
12:37 11.90 11.91 11.90 11.91 3.4K
12:38 11.90 11.90 11.90 11.90 1.1K
12:39 11.90 11.91 11.90 11.91 5.6K
12:40 11.92 11.93 11.92 11.93 2.7K
12:41 11.93 11.95 11.93 11.95 2.2K
12:42 11.95 11.97 11.95 11.97 12.5K
12:43 11.97 11.97 11.95 11.96 2.6K
12:44 11.96 11.96 11.93 11.93 2.8K
12:45 11.92 11.92 11.90 11.90 1.9K
12:46 11.90 11.91 11.89 11.89 3.0K
12:47 11.91 11.91 11.91 11.91 8.9K
12:48 11.89 11.90 11.89 11.90 1.3K
12:49 11.90 11.91 11.89 11.89 3.1K
12:50 11.90 11.90 11.90 11.90 2.0K
12:51 11.90 11.90 11.89 11.89 2.5K
12:52 11.88 11.88 11.88 11.88 1.6K
12:53 11.88 11.90 11.88 11.90 4.3K
12:54 11.90 11.90 11.90 11.90 2.5K
12:55 11.90 11.90 11.87 11.87 2.5K
12:56 11.87 11.88 11.87 11.88 2.7K
12:57 11.89 11.90 11.89 11.90 2.2K
12:58 11.90 11.93 11.90 11.93 2.0K
12:59 11.93 11.94 11.93 11.94 1.2K
13:00 11.93 11.93 11.93 11.93 1.2K
13:01 11.93 11.93 11.93 11.93 1.1K
13:02 11.93 11.93 11.93 11.93 0.7K
13:03 11.93 11.93 11.92 11.92 1.9K
13:04 11.92 11.92 11.92 11.92 1.4K
13:05 11.92 11.93 11.92 11.92 2.5K
13:06 11.92 11.96 11.92 11.96 6.9K
13:07 11.97 11.97 11.94 11.94 3.7K
13:08 11.92 11.92 11.92 11.92 1.5K
13:09 11.92 11.92 11.92 11.92 2.6K
13:10 11.92 11.94 11.92 11.94 1.4K
13:11 11.94 11.94 11.94 11.94 0.8K
13:12 11.94 11.94 11.93 11.93 1.1K
13:13 11.93 11.93 11.90 11.90 6.6K
13:14 11.90 11.90 11.86 11.86 7.4K
13:15 11.86 11.87 11.85 11.85 6.6K
13:16 11.85 11.85 11.84 11.84 1.0K
13:17 11.83 11.85 11.83 11.85 4.9K
13:18 11.85 11.85 11.84 11.84 3.2K
13:19 11.84 11.84 11.82 11.82 1.6K
13:20 11.82 11.82 11.82 11.82 0.3K
13:21 11.82 11.86 11.82 11.86 6.3K
13:22 11.86 11.87 11.85 11.86 4.0K
13:23 11.86 11.86 11.81 11.81 2.8K
13:24 11.81 11.81 11.81 11.81 1.0K
13:25 11.81 11.86 11.81 11.86 53.8K
13:26 11.86 11.87 11.86 11.86 5.9K
13:27 11.87 11.87 11.84 11.84 3.3K
13:28 11.83 11.84 11.83 11.84 0.8K
13:29 11.84 11.85 11.84 11.85 6.6K
13:30 11.85 11.85 11.84 11.85 6.8K
13:31 11.84 11.84 11.84 11.84 62.3K
13:32 11.84 11.84 11.84 11.84 3.3K
13:33 11.84 11.91 11.84 11.91 8.3K
13:34 11.89 11.90 11.89 11.90 6.7K
13:35 11.90 11.90 11.89 11.89 2.3K
13:36 11.89 11.89 11.88 11.88 1.9K
13:37 11.89 11.90 11.89 11.90 4.4K
13:38 11.90 11.90 11.90 11.90 2.3K
13:39 11.90 11.90 11.89 11.89 1.8K
13:40 11.89 11.89 11.89 11.89 0.7K
13:41 11.89 11.90 11.89 11.89 2.6K
13:42 11.89 11.89 11.86 11.86 5.3K
13:43 11.86 11.86 11.85 11.86 1.8K
13:44 11.85 11.86 11.85 11.86 1.4K
13:45 11.86 11.86 11.85 11.85 2.5K
13:46 11.85 11.87 11.85 11.87 7.5K
13:47 11.86 11.89 11.85 11.89 18.8K
13:48 11.89 11.90 11.89 11.89 1.9K
13:49 11.89 11.89 11.89 11.89 2.0K
13:50 11.89 11.89 11.89 11.89 1.8K
13:51 11.89 11.89 11.89 11.89 0.9K
13:52 11.89 11.89 11.87 11.88 4.0K
13:53 11.90 11.91 11.90 11.90 4.4K
13:54 11.90 11.90 11.89 11.89 3.8K
13:55 11.89 11.89 11.88 11.89 1.5K
13:56 11.90 11.91 11.90 11.91 13.3K
13:57 11.90 11.93 11.90 11.93 6.6K
13:58 11.93 11.93 11.93 11.93 1.8K
13:59 11.93 11.93 11.91 11.91 4.2K
14:00 11.91 11.91 11.91 11.91 1.5K
14:01 11.91 11.93 11.91 11.93 3.0K
14:02 11.93 11.94 11.93 11.94 2.5K
14:03 11.95 11.95 11.93 11.94 5.1K
14:04 11.94 11.94 11.93 11.93 2.1K
14:05 11.94 11.94 11.94 11.94 4.2K
14:06 11.94 11.94 11.93 11.93 2.1K
14:07 11.93 11.93 11.93 11.93 0.4K
14:08 11.93 11.95 11.93 11.95 4.0K
14:09 11.95 11.95 11.95 11.95 1.3K
14:10 11.96 11.97 11.96 11.97 5.6K
14:11 11.97 11.98 11.96 11.98 1.8K
14:12 11.98 11.98 11.97 11.97 5.0K
14:13 11.97 12.02 11.97 12.02 5.9K
14:14 12.04 12.04 12.02 12.04 14.5K
14:15 12.04 12.07 12.04 12.06 2.9K
14:16 12.06 12.06 12.03 12.04 6.4K
14:17 12.03 12.03 12.03 12.03 2.6K
14:18 12.03 12.04 12.03 12.04 1.3K
14:19 12.04 12.04 12.02 12.02 2.8K
14:20 12.02 12.02 12.02 12.02 1.6K
14:21 12.02 12.03 12.02 12.02 0.9K
14:22 12.03 12.06 12.03 12.06 12.4K
14:23 12.05 12.06 12.05 12.05 5.0K
14:24 12.06 12.06 12.05 12.06 1.5K
14:25 12.06 12.09 12.06 12.08 6.4K
14:26 12.08 12.08 12.08 12.08 0.9K
14:27 12.09 12.09 12.09 12.09 2.5K
14:28 12.13 12.13 12.13 12.13 7.8K
14:29 12.14 12.14 12.12 12.12 6.0K
14:30 12.10 12.12 12.10 12.12 2.4K
14:31 12.12 12.12 12.11 12.11 3.6K
14:32 12.11 12.12 12.11 12.12 3.2K
14:33 12.12 12.13 12.12 12.13 3.9K
14:34 12.13 12.13 12.13 12.13 1.1K
14:35 12.13 12.13 12.13 12.13 1.2K
14:36 12.13 12.13 12.13 12.13 2.2K
14:37 12.13 12.13 12.12 12.13 9.7K
14:38 12.18 12.18 12.16 12.16 8.3K
14:39 12.17 12.18 12.17 12.18 3.7K
14:40 12.18 12.18 12.16 12.16 8.0K
14:41 12.16 12.17 12.16 12.17 3.3K
14:42 12.17 12.17 12.17 12.17 1.4K
14:43 12.17 12.18 12.17 12.18 3.2K
14:44 12.18 12.22 12.18 12.22 3.3K
14:45 12.22 12.22 12.22 12.22 1.3K
14:46 12.22 12.22 12.19 12.19 8.0K
14:47 12.19 12.21 12.19 12.21 4.2K
14:48 12.21 12.21 12.20 12.20 3.7K
14:49 12.20 12.20 12.20 12.20 0.8K
14:50 12.20 12.20 12.19 12.20 2.6K
14:51 12.20 12.20 12.19 12.19 2.8K
14:52 12.19 12.19 12.19 12.19 1.5K
14:53 12.19 12.19 12.18 12.18 2.4K
14:54 12.19 12.19 12.17 12.18 4.1K
14:55 12.18 12.20 12.17 12.20 10.6K
14:56 12.22 12.22 12.22 12.22 13.0K
14:57 12.23 12.24 12.22 12.22 13.3K
14:58 12.21 12.21 12.19 12.19 4.0K
14:59 12.19 12.19 12.19 12.19 2.7K
15:00 12.20 12.22 12.20 12.22 14.1K
15:01 12.21 12.22 12.20 12.22 4.1K
15:02 12.21 12.22 12.21 12.22 3.9K
15:03 12.22 12.23 12.21 12.23 6.2K
15:04 12.24 12.24 12.23 12.23 2.4K
15:05 12.23 12.23 12.20 12.22 6.2K
15:06 12.22 12.22 12.21 12.21 5.2K
15:07 12.21 12.22 12.21 12.21 5.0K
15:08 12.21 12.21 12.21 12.21 1.4K
15:09 12.21 12.21 12.21 12.21 2.1K
15:10 12.22 12.24 12.22 12.23 8.8K
15:11 12.23 12.23 12.21 12.21 6.6K
15:12 12.21 12.24 12.21 12.24 5.5K
15:13 12.24 12.26 12.24 12.26 5.5K
15:14 12.26 12.30 12.26 12.29 3.7K
15:15 12.30 12.32 12.30 12.31 5.1K
15:16 12.31 12.31 12.31 12.31 3.8K
15:17 12.31 12.31 12.31 12.31 1.1K
15:18 12.31 12.31 12.31 12.31 1.1K
15:19 12.31 12.31 12.27 12.27 16.7K
15:20 12.29 12.29 12.27 12.27 9.3K
15:21 12.27 12.27 12.25 12.26 8.7K
15:22 12.26 12.26 12.26 12.26 2.2K
15:23 12.26 12.26 12.26 12.26 2.5K
15:24 12.28 12.28 12.27 12.28 9.7K
15:25 12.28 12.28 12.27 12.27 6.9K
15:26 12.27 12.27 12.24 12.24 5.4K
15:27 12.25 12.26 12.24 12.25 5.3K
15:28 12.25 12.28 12.25 12.28 10.9K
15:29 12.28 12.28 12.28 12.28 6.0K
15:30 12.28 12.30 12.28 12.30 8.5K
15:31 12.32 12.34 12.32 12.33 23.0K
15:32 12.33 12.34 12.33 12.33 5.1K
15:33 12.33 12.34 12.32 12.32 4.6K
15:34 12.33 12.35 12.33 12.35 4.9K
15:35 12.35 12.35 12.33 12.33 9.6K
15:36 12.33 12.35 12.33 12.35 6.2K
15:37 12.35 12.36 12.35 12.35 3.7K
15:38 12.36 12.37 12.36 12.36 6.6K
15:39 12.36 12.37 12.36 12.37 3.2K
15:40 12.36 12.39 12.36 12.39 10.8K
15:41 12.39 12.40 12.39 12.40 6.1K
15:42 12.41 12.41 12.40 12.40 7.2K
15:43 12.40 12.40 12.35 12.35 9.7K
15:44 12.32 12.33 12.30 12.33 34.8K
15:45 12.35 12.36 12.34 12.34 13.7K
15:46 12.34 12.34 12.34 12.34 6.2K
15:47 12.34 12.40 12.34 12.40 21.3K
15:48 12.41 12.44 12.41 12.44 18.3K
15:49 12.44 12.44 12.42 12.43 13.5K
15:50 12.43 12.48 12.43 12.44 40.7K
15:51 12.44 12.46 12.43 12.43 17.8K
15:52 12.44 12.45 12.42 12.42 122.2K
15:53 12.43 12.44 12.43 12.44 26.2K
15:54 12.45 12.46 12.40 12.41 31.5K
15:55 12.41 12.42 12.40 12.42 37.0K
15:56 12.45 12.47 12.45 12.46 38.1K
15:57 12.45 12.50 12.45 12.50 48.9K
15:58 12.49 12.49 12.47 12.47 49.4K
15:59 12.46 12.46 12.43 12.43 44.9K
16:00 12.41 12.43 12.25 12.43 476.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available