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 12.03 12.38 12.03 12.07 18.5K
09:32 12.07 12.08 12.03 12.04 3.6K
09:33 12.09 12.10 12.06 12.10 3.1K
09:34 12.07 12.10 12.07 12.08 5.9K
09:35 12.17 12.17 12.17 12.17 2.4K
09:36 12.15 12.24 12.15 12.24 3.4K
09:37 12.24 12.24 12.19 12.19 1.6K
09:38 12.19 12.19 12.19 12.19 0.3K
09:39 12.19 12.24 12.19 12.20 4.1K
09:40 12.20 12.20 12.20 12.20 0.4K
09:41 12.20 12.20 12.14 12.14 1.0K
09:42 12.13 12.13 12.10 12.12 4.0K
09:43 12.08 12.09 12.08 12.09 0.8K
09:44 12.11 12.11 12.11 12.11 1.5K
09:45 12.11 12.11 12.07 12.07 1.5K
09:46 12.10 12.13 12.10 12.13 6.3K
09:47 12.13 12.17 12.11 12.11 4.8K
09:48 12.11 12.11 12.11 12.11 1.1K
09:49 12.10 12.13 12.10 12.13 3.0K
09:50 12.11 12.11 12.08 12.08 0.9K
09:51 12.08 12.12 12.08 12.12 1.6K
09:52 12.12 12.12 12.11 12.11 2.5K
09:53 12.11 12.17 12.11 12.15 4.7K
09:54 12.20 12.20 12.17 12.17 3.3K
09:55 12.17 12.17 12.16 12.16 0.8K
09:56 12.16 12.16 12.16 12.16 1.5K
09:57 12.16 12.19 12.16 12.19 1.7K
09:58 12.19 12.19 12.19 12.19 2.3K
09:59 12.19 12.19 12.19 12.19 1.0K
10:00 12.17 12.20 12.17 12.20 1.6K
10:01 12.13 12.17 12.12 12.14 4.2K
10:02 12.14 12.14 12.13 12.13 1.5K
10:03 12.13 12.13 12.08 12.08 2.3K
10:04 12.08 12.08 12.08 12.08 0.2K
10:05 12.08 12.09 12.08 12.09 1.2K
10:06 12.12 12.12 12.10 12.11 3.8K
10:07 12.11 12.11 12.11 12.11 0.5K
10:08 12.18 12.18 12.16 12.16 1.9K
10:09 12.19 12.19 12.19 12.19 1.9K
10:10 12.19 12.24 12.19 12.24 4.8K
10:11 12.26 12.28 12.26 12.28 2.2K
10:12 12.29 12.29 12.26 12.27 5.0K
10:13 12.24 12.24 12.21 12.21 5.4K
10:14 12.21 12.21 12.21 12.21 0.3K
10:15 12.21 12.21 12.17 12.17 1.5K
10:16 12.17 12.19 12.17 12.19 1.0K
10:17 12.20 12.21 12.20 12.21 1.1K
10:18 12.21 12.21 12.21 12.21 0.2K
10:19 12.21 12.22 12.21 12.22 0.5K
10:20 12.22 12.22 12.22 12.22 0.9K
10:21 12.22 12.22 12.18 12.18 3.7K
10:22 12.21 12.21 12.21 12.21 0.8K
10:23 12.22 12.24 12.22 12.24 1.0K
10:24 12.24 12.24 12.23 12.23 0.8K
10:25 12.23 12.25 12.23 12.24 1.8K
10:26 12.24 12.26 12.24 12.24 1.2K
10:27 12.23 12.27 12.23 12.27 4.3K
10:28 12.27 12.30 12.27 12.30 1.2K
10:29 12.30 12.30 12.28 12.28 2.4K
10:30 12.28 12.30 12.28 12.30 3.7K
10:31 12.29 12.29 12.25 12.25 7.2K
10:32 12.27 12.29 12.26 12.29 3.2K
10:33 12.28 12.32 12.28 12.31 7.2K
10:34 12.31 12.33 12.31 12.33 1.9K
10:35 12.31 12.31 12.30 12.31 6.8K
10:36 12.31 12.32 12.31 12.32 2.1K
10:37 12.32 12.33 12.32 12.33 2.9K
10:38 12.33 12.33 12.33 12.33 2.8K
10:39 12.38 12.40 12.38 12.40 1.2K
10:40 12.40 12.41 12.38 12.38 4.7K
10:41 12.38 12.38 12.38 12.38 2.4K
10:42 12.40 12.40 12.40 12.40 1.4K
10:43 12.40 12.40 12.40 12.40 0.6K
10:44 12.40 12.40 12.39 12.39 2.7K
10:45 12.42 12.42 12.41 12.41 2.1K
10:46 12.41 12.41 12.39 12.39 3.3K
10:47 12.39 12.39 12.37 12.37 2.0K
10:48 12.37 12.37 12.37 12.37 1.2K
10:49 12.37 12.37 12.37 12.37 0.1K
10:50 12.37 12.38 12.37 12.38 5.1K
10:51 12.38 12.38 12.37 12.37 2.2K
10:52 12.37 12.37 12.34 12.35 6.7K
10:53 12.35 12.35 12.33 12.35 5.2K
10:54 12.34 12.34 12.34 12.34 1.4K
10:55 12.34 12.34 12.34 12.34 1.3K
10:56 12.34 12.34 12.32 12.32 1.1K
10:57 12.32 12.32 12.32 12.32 0.8K
10:58 12.32 12.32 12.31 12.31 1.2K
10:59 12.31 12.31 12.30 12.31 2.0K
11:00 12.31 12.31 12.31 12.31 0.6K
11:01 12.31 12.32 12.31 12.32 2.5K
11:02 12.32 12.32 12.32 12.32 0.4K
11:03 12.32 12.33 12.32 12.33 4.9K
11:04 12.33 12.33 12.33 12.33 0.7K
11:05 12.32 12.32 12.31 12.32 1.8K
11:06 12.32 12.32 12.32 12.32 0.2K
11:07 12.34 12.34 12.34 12.34 1.7K
11:08 12.32 12.32 12.31 12.32 2.8K
11:09 12.32 12.32 12.31 12.31 1.7K
11:10 12.31 12.32 12.31 12.32 0.4K
11:11 12.32 12.33 12.31 12.31 1.9K
11:12 12.31 12.31 12.31 12.31 1.1K
11:13 12.31 12.32 12.31 12.32 1.2K
11:14 12.32 12.32 12.32 12.32 1.5K
11:15 12.31 12.31 12.31 12.31 1.3K
11:16 12.33 12.33 12.32 12.33 3.4K
11:17 12.32 12.32 12.31 12.31 2.6K
11:18 12.32 12.32 12.32 12.32 1.4K
11:19 12.32 12.32 12.32 12.32 1.2K
11:20 12.32 12.33 12.32 12.33 0.9K
11:21 12.33 12.33 12.33 12.33 0.9K
11:22 12.33 12.34 12.33 12.34 5.3K
11:23 12.33 12.33 12.33 12.33 3.5K
11:24 12.33 12.35 12.33 12.35 1.2K
11:25 12.35 12.35 12.35 12.35 0.5K
11:26 12.30 12.32 12.30 12.31 16.3K
11:27 12.31 12.31 12.30 12.30 1.2K
11:28 12.32 12.37 12.32 12.37 2.5K
11:29 12.36 12.36 12.36 12.36 3.2K
11:30 12.35 12.35 12.34 12.34 4.1K
11:31 12.34 12.34 12.34 12.34 0.8K
11:32 12.34 12.34 12.34 12.34 0.0K
11:33 12.33 12.33 12.33 12.33 0.8K
11:34 12.33 12.33 12.33 12.33 0.7K
11:35 12.33 12.33 12.32 12.32 3.9K
11:36 12.32 12.32 12.31 12.31 3.1K
11:37 12.31 12.31 12.31 12.31 0.8K
11:38 12.31 12.33 12.31 12.33 0.4K
11:39 12.33 12.33 12.33 12.33 1.4K
11:40 12.32 12.32 12.31 12.32 4.9K
11:41 12.32 12.35 12.32 12.34 2.8K
11:42 12.33 12.33 12.33 12.33 1.6K
11:43 12.33 12.33 12.33 12.33 0.6K
11:44 12.33 12.33 12.32 12.32 0.3K
11:45 12.33 12.33 12.33 12.33 0.8K
11:46 12.33 12.33 12.33 12.33 0.8K
11:47 12.32 12.32 12.32 12.32 1.0K
11:48 12.32 12.32 12.32 12.32 0.3K
11:49 12.32 12.32 12.32 12.32 0.7K
11:50 12.32 12.32 12.32 12.32 0.7K
11:51 12.32 12.33 12.32 12.33 0.5K
11:52 12.33 12.33 12.33 12.33 0.5K
11:53 12.33 12.33 12.32 12.33 1.3K
11:54 12.33 12.33 12.33 12.33 0.0K
11:55 12.33 12.33 12.33 12.33 0.3K
11:56 12.34 12.34 12.34 12.34 0.8K
11:57 12.34 12.34 12.33 12.33 0.9K
11:58 12.33 12.33 12.33 12.33 1.0K
11:59 12.33 12.33 12.33 12.33 2.3K
12:00 12.33 12.33 12.33 12.33 0.3K
12:01 12.33 12.33 12.32 12.33 1.8K
12:02 12.33 12.33 12.33 12.33 0.3K
12:03 12.33 12.34 12.33 12.34 1.3K
12:04 12.36 12.36 12.36 12.36 8.9K
12:05 12.35 12.36 12.35 12.36 2.8K
12:06 12.36 12.42 12.36 12.41 4.3K
12:07 12.41 12.42 12.41 12.42 1.2K
12:08 12.42 12.43 12.40 12.40 4.1K
12:09 12.40 12.40 12.40 12.40 0.3K
12:10 12.40 12.40 12.40 12.40 0.5K
12:11 12.40 12.41 12.40 12.41 1.6K
12:12 12.41 12.41 12.40 12.41 1.5K
12:13 12.41 12.44 12.41 12.44 1.3K
12:14 12.44 12.44 12.44 12.44 2.1K
12:15 12.46 12.46 12.46 12.46 0.4K
12:16 12.46 12.46 12.43 12.43 3.0K
12:17 12.43 12.44 12.43 12.44 2.6K
12:18 12.44 12.44 12.44 12.44 0.9K
12:19 12.44 12.44 12.43 12.43 1.7K
12:20 12.43 12.44 12.43 12.44 4.9K
12:21 12.44 12.44 12.44 12.44 0.3K
12:22 12.44 12.44 12.44 12.44 1.7K
12:23 12.44 12.44 12.43 12.43 1.4K
12:24 12.44 12.44 12.44 12.44 1.2K
12:25 12.44 12.45 12.44 12.45 0.5K
12:26 12.45 12.45 12.43 12.44 5.8K
12:27 12.45 12.45 12.45 12.45 0.9K
12:28 12.45 12.45 12.45 12.45 0.7K
12:29 12.45 12.45 12.45 12.45 1.8K
12:30 12.47 12.47 12.47 12.47 2.6K
12:31 12.46 12.46 12.46 12.46 0.9K
12:32 12.46 12.46 12.46 12.46 0.2K
12:33 12.46 12.46 12.45 12.45 2.5K
12:34 12.45 12.46 12.45 12.46 1.0K
12:35 12.46 12.46 12.45 12.45 1.0K
12:36 12.45 12.45 12.45 12.45 0.2K
12:37 12.45 12.47 12.45 12.47 5.3K
12:38 12.48 12.49 12.48 12.49 1.9K
12:39 12.49 12.49 12.47 12.47 8.4K
12:40 12.47 12.47 12.44 12.44 4.0K
12:41 12.44 12.44 12.44 12.44 4.1K
12:42 12.44 12.44 12.43 12.43 2.4K
12:43 12.43 12.43 12.43 12.43 1.0K
12:44 12.43 12.44 12.43 12.44 0.4K
12:45 12.44 12.44 12.43 12.43 3.2K
12:46 12.43 12.43 12.42 12.42 3.5K
12:47 12.42 12.42 12.42 12.42 0.4K
12:48 12.42 12.43 12.42 12.43 5.6K
12:49 12.43 12.44 12.43 12.44 2.1K
12:50 12.44 12.45 12.44 12.45 1.3K
12:51 12.45 12.46 12.45 12.46 3.9K
12:52 12.46 12.46 12.45 12.45 0.3K
12:53 12.47 12.47 12.46 12.46 0.9K
12:54 12.46 12.46 12.45 12.45 5.1K
12:55 12.46 12.49 12.46 12.49 2.0K
12:56 12.49 12.49 12.49 12.49 0.8K
12:57 12.49 12.50 12.49 12.50 0.9K
12:58 12.50 12.51 12.50 12.51 1.9K
12:59 12.51 12.52 12.51 12.52 0.9K
13:00 12.52 12.52 12.52 12.52 0.8K
13:01 12.52 12.52 12.51 12.51 6.0K
13:02 12.50 12.53 12.50 12.53 3.3K
13:03 12.53 12.53 12.53 12.53 0.6K
13:04 12.53 12.53 12.53 12.53 1.7K
13:05 12.53 12.53 12.53 12.53 0.7K
13:06 12.53 12.53 12.53 12.53 0.8K
13:07 12.52 12.52 12.52 12.52 2.7K
13:08 12.52 12.52 12.52 12.52 0.2K
13:09 12.52 12.52 12.52 12.52 0.4K
13:10 12.52 12.52 12.52 12.52 0.1K
13:11 12.52 12.52 12.52 12.52 0.7K
13:12 12.52 12.52 12.52 12.52 1.0K
13:13 12.53 12.53 12.53 12.53 0.9K
13:14 12.53 12.53 12.53 12.53 0.4K
13:15 12.53 12.53 12.51 12.51 3.5K
13:16 12.51 12.51 12.51 12.51 0.7K
13:17 12.51 12.52 12.51 12.52 3.6K
13:18 12.52 12.53 12.52 12.53 2.8K
13:19 12.53 12.53 12.50 12.50 2.8K
13:20 12.50 12.50 12.50 12.50 0.8K
13:21 12.50 12.50 12.46 12.47 3.3K
13:22 12.47 12.47 12.47 12.47 0.0K
13:23 12.47 12.48 12.47 12.48 2.0K
13:24 12.48 12.48 12.48 12.48 0.2K
13:25 12.48 12.49 12.48 12.49 1.9K
13:26 12.49 12.49 12.46 12.46 5.5K
13:27 12.46 12.47 12.46 12.47 0.6K
13:28 12.47 12.47 12.47 12.47 0.2K
13:29 12.47 12.47 12.47 12.47 0.6K
13:30 12.47 12.47 12.45 12.45 3.9K
13:31 12.45 12.45 12.45 12.45 0.6K
13:32 12.45 12.47 12.45 12.47 2.6K
13:33 12.47 12.50 12.47 12.50 2.7K
13:34 12.50 12.50 12.49 12.49 0.9K
13:35 12.49 12.50 12.49 12.50 0.7K
13:36 12.50 12.50 12.49 12.49 2.7K
13:37 12.49 12.50 12.49 12.49 4.5K
13:38 12.49 12.49 12.49 12.49 0.4K
13:39 12.49 12.49 12.49 12.49 0.5K
13:40 12.49 12.49 12.49 12.49 0.6K
13:41 12.49 12.49 12.49 12.49 1.1K
13:42 12.49 12.49 12.48 12.48 1.2K
13:43 12.48 12.49 12.48 12.49 0.8K
13:44 12.49 12.49 12.49 12.49 0.8K
13:45 12.49 12.50 12.49 12.49 2.5K
13:46 12.49 12.49 12.47 12.47 5.1K
13:47 12.47 12.47 12.47 12.47 0.5K
13:48 12.47 12.47 12.46 12.46 3.0K
13:49 12.46 12.46 12.46 12.46 1.5K
13:50 12.47 12.47 12.47 12.47 2.4K
13:51 12.47 12.47 12.47 12.47 0.7K
13:52 12.47 12.47 12.47 12.47 0.1K
13:53 12.47 12.47 12.47 12.47 0.8K
13:54 12.47 12.47 12.47 12.47 0.4K
13:55 12.47 12.47 12.47 12.47 0.4K
13:56 12.47 12.47 12.47 12.47 0.6K
13:57 12.47 12.47 12.46 12.46 2.9K
13:58 12.43 12.43 12.42 12.43 4.1K
13:59 12.43 12.43 12.42 12.42 0.5K
14:00 12.42 12.42 12.42 12.42 1.5K
14:01 12.42 12.42 12.42 12.42 4.8K
14:02 12.42 12.44 12.42 12.44 3.7K
14:03 12.44 12.44 12.44 12.44 0.5K
14:04 12.43 12.46 12.43 12.46 2.7K
14:05 12.46 12.46 12.46 12.46 0.4K
14:06 12.44 12.44 12.44 12.44 3.1K
14:07 12.45 12.46 12.45 12.46 3.4K
14:08 12.46 12.47 12.46 12.47 0.9K
14:09 12.47 12.47 12.47 12.47 1.2K
14:10 12.47 12.47 12.47 12.47 1.1K
14:11 12.47 12.47 12.46 12.46 2.7K
14:12 12.46 12.46 12.46 12.46 0.6K
14:13 12.46 12.46 12.46 12.46 0.2K
14:14 12.46 12.48 12.46 12.48 2.2K
14:15 12.48 12.48 12.48 12.48 0.4K
14:16 12.48 12.48 12.48 12.48 0.9K
14:17 12.50 12.50 12.50 12.50 11.9K
14:18 12.50 12.52 12.50 12.52 1.7K
14:19 12.52 12.53 12.52 12.53 3.1K
14:20 12.53 12.54 12.53 12.54 5.0K
14:21 12.54 12.56 12.54 12.56 7.1K
14:22 12.57 12.57 12.55 12.55 8.6K
14:23 12.55 12.61 12.55 12.61 8.0K
14:24 12.58 12.58 12.57 12.58 12.4K
14:25 12.58 12.58 12.57 12.57 9.7K
14:26 12.57 12.57 12.56 12.56 1.3K
14:27 12.57 12.58 12.57 12.58 4.9K
14:28 12.58 12.62 12.58 12.60 6.9K
14:29 12.59 12.59 12.59 12.59 1.4K
14:30 12.59 12.59 12.58 12.58 1.9K
14:31 12.57 12.57 12.57 12.57 1.8K
14:32 12.57 12.57 12.57 12.57 1.0K
14:33 12.57 12.57 12.57 12.57 2.8K
14:34 12.57 12.59 12.57 12.58 1.2K
14:35 12.58 12.59 12.58 12.58 2.8K
14:36 12.58 12.61 12.58 12.60 4.4K
14:37 12.59 12.61 12.59 12.61 5.3K
14:38 12.61 12.63 12.61 12.62 4.1K
14:39 12.62 12.63 12.62 12.63 1.2K
14:40 12.62 12.63 12.62 12.63 1.8K
14:41 12.63 12.63 12.61 12.61 6.5K
14:42 12.61 12.62 12.61 12.62 3.0K
14:43 12.61 12.61 12.61 12.61 4.1K
14:44 12.61 12.61 12.61 12.61 1.8K
14:45 12.61 12.63 12.61 12.63 3.2K
14:46 12.64 12.64 12.63 12.64 1.3K
14:47 12.64 12.64 12.62 12.62 5.3K
14:48 12.64 12.65 12.64 12.65 4.3K
14:49 12.66 12.67 12.66 12.67 1.4K
14:50 12.68 12.69 12.68 12.69 7.7K
14:51 12.69 12.69 12.68 12.68 3.1K
14:52 12.68 12.70 12.68 12.70 2.7K
14:53 12.69 12.69 12.69 12.69 2.1K
14:54 12.69 12.69 12.69 12.69 0.5K
14:55 12.69 12.69 12.67 12.67 5.7K
14:56 12.67 12.68 12.67 12.68 1.7K
14:57 12.68 12.68 12.66 12.67 3.3K
14:58 12.67 12.67 12.65 12.65 2.7K
14:59 12.65 12.65 12.64 12.65 5.0K
15:00 12.65 12.65 12.64 12.64 2.9K
15:01 12.64 12.64 12.64 12.64 1.4K
15:02 12.64 12.65 12.64 12.64 1.8K
15:03 12.64 12.64 12.63 12.64 4.5K
15:04 12.64 12.64 12.64 12.64 1.6K
15:05 12.64 12.64 12.64 12.64 0.7K
15:06 12.64 12.65 12.64 12.65 3.9K
15:07 12.65 12.66 12.65 12.66 3.0K
15:08 12.66 12.66 12.64 12.66 8.0K
15:09 12.66 12.66 12.65 12.65 0.3K
15:10 12.65 12.65 12.65 12.65 2.4K
15:11 12.65 12.65 12.64 12.64 8.4K
15:12 12.64 12.66 12.64 12.66 4.8K
15:13 12.66 12.67 12.66 12.67 0.9K
15:14 12.67 12.67 12.67 12.67 0.8K
15:15 12.67 12.67 12.65 12.65 9.4K
15:16 12.65 12.65 12.65 12.65 0.4K
15:17 12.65 12.65 12.65 12.65 3.0K
15:18 12.66 12.66 12.66 12.66 2.6K
15:19 12.66 12.68 12.66 12.68 2.0K
15:20 12.68 12.68 12.68 12.68 2.1K
15:21 12.69 12.70 12.69 12.70 6.4K
15:22 12.71 12.71 12.71 12.71 2.6K
15:23 12.70 12.71 12.70 12.71 8.5K
15:24 12.71 12.71 12.71 12.71 2.1K
15:25 12.71 12.75 12.71 12.75 9.2K
15:26 12.76 12.78 12.75 12.78 8.2K
15:27 12.78 12.81 12.78 12.81 15.0K
15:28 12.80 12.80 12.76 12.76 27.7K
15:29 12.76 12.76 12.76 12.76 1.6K
15:30 12.76 12.78 12.76 12.78 11.3K
15:31 12.78 12.79 12.78 12.79 15.1K
15:32 12.80 12.80 12.79 12.79 2.2K
15:33 12.80 12.82 12.80 12.81 13.4K
15:34 12.81 12.81 12.81 12.81 3.1K
15:35 12.81 12.82 12.81 12.82 6.7K
15:36 12.83 12.84 12.81 12.84 23.5K
15:37 12.84 12.84 12.84 12.84 10.6K
15:38 12.84 12.86 12.84 12.86 8.8K
15:39 12.86 12.87 12.86 12.87 3.8K
15:40 12.87 12.87 12.87 12.87 9.2K
15:41 12.87 12.87 12.87 12.87 3.8K
15:42 12.88 12.91 12.88 12.91 20.2K
15:43 12.92 12.92 12.90 12.90 16.6K
15:44 12.91 12.94 12.90 12.94 19.8K
15:45 12.94 12.94 12.93 12.94 9.2K
15:46 12.94 12.99 12.94 12.99 23.7K
15:47 12.99 13.00 12.99 12.99 18.6K
15:48 13.00 13.00 13.00 13.00 4.6K
15:49 13.02 13.02 13.00 13.02 14.9K
15:50 13.03 13.05 13.02 13.05 18.0K
15:51 13.06 13.06 13.03 13.03 26.6K
15:52 13.03 13.05 13.03 13.05 17.6K
15:53 13.05 13.05 13.03 13.04 21.5K
15:54 13.04 13.04 13.00 13.00 29.5K
15:55 12.97 12.99 12.97 12.99 28.6K
15:56 12.99 13.00 12.99 13.00 12.2K
15:57 13.00 13.00 12.99 13.00 24.8K
15:58 13.00 13.00 12.99 13.00 41.5K
15:59 13.01 13.02 13.01 13.02 23.2K
16:00 13.02 13.05 12.82 12.95 495.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available