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 13.44 13.44 12.59 13.34 17.3K
09:32 13.34 13.42 13.34 13.42 1.4K
09:33 13.42 13.42 13.38 13.38 1.0K
09:34 13.32 13.32 13.30 13.32 5.2K
09:35 13.32 13.32 13.30 13.30 0.1K
09:36 13.26 13.31 13.26 13.31 1.7K
09:37 13.34 13.43 13.34 13.43 3.8K
09:38 13.43 13.55 13.43 13.55 1.5K
09:39 13.55 13.55 13.55 13.55 0.5K
09:40 13.55 13.61 13.55 13.57 7.8K
09:41 13.60 13.60 13.58 13.58 0.9K
09:42 13.58 13.58 13.50 13.50 6.2K
09:43 13.54 13.54 13.54 13.54 0.4K
09:44 13.54 13.54 13.46 13.46 3.2K
09:45 13.49 13.52 13.49 13.52 2.3K
09:46 13.52 13.52 13.52 13.52 0.3K
09:47 13.52 13.56 13.51 13.56 3.2K
09:48 13.56 13.57 13.56 13.57 0.5K
09:49 13.57 13.57 13.52 13.52 3.0K
09:50 13.52 13.52 13.52 13.52 0.1K
09:51 13.52 13.54 13.52 13.54 14.2K
09:52 13.54 13.57 13.54 13.54 14.1K
09:53 13.54 13.54 13.51 13.51 1.8K
09:54 13.51 13.53 13.51 13.53 1.4K
09:55 13.53 13.53 13.50 13.50 0.4K
09:56 13.50 13.53 13.50 13.53 3.4K
09:57 13.51 13.54 13.51 13.53 6.8K
09:58 13.51 13.51 13.47 13.47 4.0K
09:59 13.52 13.52 13.52 13.52 1.9K
10:00 13.50 13.51 13.48 13.50 2.8K
10:01 13.54 13.56 13.54 13.56 3.2K
10:02 13.60 13.63 13.60 13.60 2.6K
10:03 13.60 13.63 13.60 13.63 0.8K
10:04 13.63 13.63 13.63 13.63 0.5K
10:05 13.63 13.65 13.63 13.65 0.6K
10:06 13.65 13.65 13.61 13.61 1.8K
10:07 13.59 13.59 13.59 13.59 1.6K
10:08 13.59 13.61 13.59 13.60 1.8K
10:09 13.57 13.59 13.57 13.59 8.5K
10:10 13.61 13.62 13.56 13.56 4.2K
10:11 13.56 13.56 13.54 13.55 1.8K
10:12 13.55 13.63 13.55 13.62 3.4K
10:13 13.58 13.58 13.58 13.58 3.0K
10:14 13.58 13.58 13.58 13.58 0.6K
10:15 13.60 13.60 13.58 13.58 2.2K
10:16 13.55 13.55 13.54 13.54 3.5K
10:17 13.55 13.56 13.55 13.56 1.9K
10:18 13.59 13.59 13.57 13.57 2.0K
10:19 13.60 13.62 13.60 13.62 1.9K
10:20 13.63 13.64 13.63 13.64 4.1K
10:21 13.65 13.68 13.65 13.68 6.1K
10:22 13.68 13.69 13.68 13.68 2.4K
10:23 13.68 13.69 13.68 13.69 4.3K
10:24 13.69 13.69 13.68 13.68 2.4K
10:25 13.68 13.72 13.68 13.72 4.7K
10:26 13.72 13.73 13.71 13.71 5.2K
10:27 13.74 13.79 13.74 13.79 3.6K
10:28 13.79 13.80 13.78 13.78 6.8K
10:29 13.78 13.81 13.78 13.80 6.5K
10:30 13.80 13.80 13.78 13.78 2.6K
10:31 13.78 13.83 13.78 13.83 1.9K
10:32 13.83 13.88 13.83 13.88 2.3K
10:33 13.91 13.92 13.89 13.89 6.0K
10:34 13.89 13.91 13.89 13.91 1.7K
10:35 13.91 13.91 13.88 13.89 5.5K
10:36 13.89 13.89 13.88 13.88 2.4K
10:37 13.88 13.88 13.87 13.87 7.7K
10:38 13.85 13.85 13.85 13.85 0.8K
10:39 13.84 13.84 13.82 13.82 5.2K
10:40 13.83 13.83 13.81 13.82 5.3K
10:41 13.83 13.83 13.80 13.80 3.1K
10:42 13.80 13.83 13.80 13.83 1.1K
10:43 13.81 13.81 13.81 13.81 2.3K
10:44 13.79 13.79 13.78 13.78 3.6K
10:45 13.78 13.78 13.77 13.77 4.5K
10:46 13.77 13.77 13.77 13.77 0.3K
10:47 13.79 13.81 13.78 13.80 6.1K
10:48 13.80 13.84 13.80 13.84 7.5K
10:49 13.85 13.85 13.85 13.85 2.3K
10:50 13.86 13.86 13.86 13.86 3.8K
10:51 13.86 13.86 13.86 13.86 0.8K
10:52 13.86 13.88 13.86 13.87 6.1K
10:53 13.85 13.86 13.85 13.86 1.4K
10:54 13.86 13.87 13.86 13.86 3.0K
10:55 13.86 13.87 13.86 13.87 2.9K
10:56 13.86 13.86 13.85 13.85 1.0K
10:57 13.85 13.85 13.85 13.85 0.3K
10:58 13.85 13.86 13.85 13.86 1.6K
10:59 13.87 13.87 13.87 13.87 1.6K
11:00 13.91 13.91 13.89 13.89 8.9K
11:01 13.89 13.89 13.89 13.89 0.4K
11:02 13.90 13.90 13.90 13.90 2.0K
11:03 13.90 13.92 13.90 13.91 11.6K
11:04 13.91 13.91 13.91 13.91 1.4K
11:05 13.91 13.91 13.91 13.91 2.3K
11:06 13.91 13.91 13.90 13.90 2.3K
11:07 13.90 13.91 13.90 13.91 2.1K
11:08 13.91 13.91 13.91 13.91 1.1K
11:09 13.91 13.92 13.88 13.88 9.0K
11:10 13.90 13.91 13.90 13.91 1.8K
11:11 13.90 13.91 13.90 13.91 1.8K
11:12 13.91 13.92 13.91 13.92 1.5K
11:13 13.92 13.93 13.92 13.93 1.7K
11:14 13.90 13.94 13.90 13.94 5.9K
11:15 13.90 13.92 13.89 13.92 3.6K
11:16 13.90 13.90 13.88 13.88 1.4K
11:17 13.88 13.91 13.88 13.89 1.4K
11:18 13.89 13.89 13.86 13.87 2.0K
11:19 13.90 13.92 13.90 13.92 1.7K
11:20 13.92 13.93 13.92 13.93 2.3K
11:21 13.93 13.94 13.93 13.93 0.9K
11:22 13.93 13.95 13.93 13.95 6.1K
11:23 13.98 13.98 13.96 13.97 4.1K
11:24 13.98 13.98 13.97 13.98 2.2K
11:25 13.98 13.98 13.95 13.95 5.2K
11:26 13.95 13.95 13.93 13.93 3.8K
11:27 13.93 13.93 13.93 13.93 1.5K
11:28 13.93 13.93 13.91 13.91 1.8K
11:29 13.91 13.91 13.82 13.82 10.7K
11:30 13.82 13.85 13.82 13.85 4.9K
11:31 13.83 13.83 13.80 13.80 15.1K
11:32 13.80 13.80 13.80 13.80 3.5K
11:33 13.79 13.79 13.74 13.74 6.1K
11:34 13.76 13.78 13.76 13.78 5.9K
11:35 13.77 13.77 13.77 13.77 1.1K
11:36 13.76 13.76 13.76 13.76 2.0K
11:37 13.76 13.77 13.75 13.75 1.1K
11:38 13.75 13.76 13.75 13.76 1.8K
11:39 13.79 13.81 13.79 13.81 2.0K
11:40 13.82 13.84 13.82 13.84 1.9K
11:41 13.84 13.84 13.84 13.84 0.9K
11:42 13.86 13.88 13.86 13.87 2.0K
11:43 13.87 13.88 13.87 13.87 0.7K
11:44 13.86 13.86 13.84 13.85 5.4K
11:45 13.85 13.85 13.84 13.85 2.6K
11:46 13.85 13.85 13.83 13.83 0.3K
11:47 13.83 13.83 13.82 13.82 0.6K
11:48 13.81 13.82 13.81 13.82 3.7K
11:49 13.82 13.84 13.82 13.84 4.3K
11:50 13.84 13.84 13.84 13.84 0.9K
11:51 13.84 13.84 13.84 13.84 0.2K
11:52 13.84 13.84 13.83 13.83 3.0K
11:53 13.81 13.81 13.80 13.80 2.6K
11:54 13.80 13.80 13.80 13.80 0.8K
11:55 13.80 13.80 13.77 13.77 3.3K
11:56 13.77 13.77 13.71 13.71 5.1K
11:57 13.71 13.71 13.71 13.71 1.4K
11:58 13.73 13.73 13.73 13.73 1.0K
11:59 13.74 13.75 13.72 13.72 1.8K
12:00 13.74 13.74 13.74 13.74 1.3K
12:01 13.74 13.74 13.74 13.74 0.7K
12:02 13.74 13.74 13.73 13.74 3.0K
12:03 13.75 13.75 13.74 13.74 4.0K
12:04 13.74 13.75 13.74 13.75 3.9K
12:05 13.75 13.78 13.75 13.78 0.5K
12:06 13.79 13.79 13.75 13.75 2.3K
12:07 13.75 13.75 13.75 13.75 0.2K
12:08 13.75 13.77 13.75 13.77 2.5K
12:09 13.76 13.77 13.76 13.77 1.0K
12:10 13.77 13.77 13.76 13.76 0.4K
12:11 13.77 13.79 13.77 13.79 2.9K
12:12 13.77 13.77 13.75 13.75 2.2K
12:13 13.74 13.75 13.74 13.75 4.4K
12:14 13.75 13.76 13.75 13.76 3.5K
12:15 13.76 13.76 13.76 13.76 0.3K
12:16 13.76 13.80 13.76 13.80 2.1K
12:17 13.80 13.80 13.80 13.80 1.9K
12:18 13.81 13.81 13.79 13.79 3.4K
12:19 13.79 13.81 13.79 13.80 0.6K
12:20 13.80 13.82 13.80 13.82 1.5K
12:21 13.82 13.82 13.78 13.78 2.9K
12:22 13.78 13.78 13.78 13.78 0.1K
12:23 13.79 13.79 13.79 13.79 2.3K
12:24 13.82 13.83 13.82 13.83 4.7K
12:25 13.83 13.83 13.82 13.82 1.7K
12:26 13.83 13.84 13.83 13.84 1.5K
12:27 13.85 13.86 13.85 13.85 5.3K
12:28 13.85 13.86 13.85 13.86 3.9K
12:29 13.86 13.86 13.86 13.86 0.7K
12:30 13.86 13.86 13.86 13.86 1.0K
12:31 13.86 13.88 13.85 13.88 4.5K
12:32 13.87 13.88 13.87 13.88 3.7K
12:33 13.88 13.89 13.88 13.89 2.3K
12:34 13.89 13.89 13.88 13.88 7.6K
12:35 13.88 13.88 13.86 13.86 3.6K
12:36 13.86 13.86 13.85 13.85 1.9K
12:37 13.85 13.85 13.84 13.84 1.6K
12:38 13.84 13.86 13.84 13.86 3.3K
12:39 13.86 13.86 13.85 13.85 2.5K
12:40 13.85 13.85 13.85 13.85 1.1K
12:41 13.85 13.86 13.85 13.86 2.3K
12:42 13.86 13.88 13.86 13.88 3.9K
12:43 13.88 13.89 13.85 13.86 3.7K
12:44 13.86 13.86 13.86 13.86 0.7K
12:45 13.86 13.86 13.85 13.85 6.0K
12:46 13.85 13.85 13.85 13.85 0.3K
12:47 13.86 13.87 13.83 13.83 3.6K
12:48 13.82 13.83 13.82 13.83 1.6K
12:49 13.83 13.83 13.83 13.83 1.5K
12:50 13.83 13.83 13.83 13.83 3.9K
12:51 13.84 13.84 13.84 13.84 1.0K
12:52 13.84 13.84 13.84 13.84 0.5K
12:53 13.84 13.84 13.84 13.84 0.5K
12:54 13.83 13.83 13.83 13.83 1.5K
12:55 13.84 13.84 13.84 13.84 2.4K
12:56 13.83 13.83 13.81 13.81 2.4K
12:57 13.81 13.81 13.81 13.81 3.1K
12:58 13.81 13.82 13.81 13.82 0.6K
12:59 13.82 13.83 13.82 13.82 3.2K
13:00 13.82 13.83 13.82 13.82 6.1K
13:01 13.82 13.82 13.81 13.81 2.1K
13:02 13.81 13.84 13.81 13.83 3.2K
13:03 13.83 13.83 13.83 13.83 1.0K
13:04 13.83 13.87 13.83 13.87 4.7K
13:05 13.87 13.87 13.86 13.86 1.9K
13:06 13.86 13.86 13.86 13.86 0.6K
13:07 13.86 13.86 13.86 13.86 0.8K
13:08 13.86 13.86 13.85 13.86 1.6K
13:09 13.86 13.87 13.86 13.86 4.7K
13:10 13.86 13.87 13.86 13.87 1.2K
13:11 13.87 13.87 13.87 13.87 1.0K
13:12 13.87 13.88 13.86 13.86 9.3K
13:13 13.86 13.86 13.84 13.85 5.9K
13:14 13.85 13.85 13.85 13.85 0.2K
13:15 13.86 13.86 13.85 13.86 3.2K
13:16 13.85 13.85 13.85 13.85 0.8K
13:17 13.84 13.84 13.79 13.79 4.5K
13:18 13.81 13.81 13.80 13.80 4.0K
13:19 13.80 13.80 13.80 13.80 2.0K
13:20 13.80 13.80 13.80 13.80 0.4K
13:21 13.80 13.80 13.79 13.79 5.2K
13:22 13.77 13.77 13.77 13.77 1.6K
13:23 13.77 13.77 13.75 13.75 1.1K
13:24 13.76 13.77 13.76 13.77 2.5K
13:25 13.77 13.79 13.77 13.79 2.4K
13:26 13.79 13.79 13.78 13.78 0.9K
13:27 13.78 13.79 13.78 13.79 1.7K
13:28 13.79 13.79 13.79 13.79 1.7K
13:29 13.79 13.82 13.79 13.82 1.8K
13:30 13.82 13.82 13.82 13.82 0.8K
13:31 13.82 13.82 13.82 13.82 0.4K
13:32 13.82 13.82 13.81 13.81 2.9K
13:33 13.80 13.80 13.80 13.80 4.1K
13:34 13.82 13.82 13.82 13.82 2.3K
13:35 13.82 13.83 13.82 13.83 0.9K
13:36 13.83 13.83 13.82 13.82 1.0K
13:37 13.81 13.81 13.81 13.81 1.3K
13:38 13.81 13.81 13.81 13.81 0.4K
13:39 13.81 13.83 13.81 13.83 5.7K
13:40 13.83 13.83 13.83 13.83 3.2K
13:41 13.83 13.83 13.81 13.81 3.6K
13:42 13.81 13.81 13.81 13.81 0.9K
13:43 13.81 13.81 13.81 13.81 10.2K
13:44 13.81 13.81 13.78 13.78 2.2K
13:45 13.77 13.77 13.77 13.77 0.9K
13:46 13.78 13.78 13.76 13.78 6.8K
13:47 13.78 13.78 13.78 13.78 0.2K
13:48 13.78 13.78 13.76 13.76 1.1K
13:49 13.76 13.77 13.76 13.77 0.7K
13:50 13.77 13.78 13.77 13.78 3.9K
13:51 13.78 13.79 13.78 13.79 3.5K
13:52 13.80 13.80 13.80 13.80 0.9K
13:53 13.80 13.80 13.80 13.80 0.7K
13:54 13.79 13.79 13.79 13.79 3.7K
13:55 13.79 13.80 13.79 13.80 4.6K
13:56 13.80 13.80 13.80 13.80 0.5K
13:57 13.80 13.80 13.78 13.78 3.1K
13:58 13.78 13.78 13.78 13.78 0.7K
13:59 13.78 13.78 13.76 13.76 4.7K
14:00 13.77 13.77 13.77 13.77 2.3K
14:01 13.77 13.78 13.77 13.78 3.2K
14:02 13.78 13.80 13.78 13.80 1.9K
14:03 13.79 13.79 13.79 13.79 0.8K
14:04 13.79 13.81 13.79 13.81 2.4K
14:05 13.81 13.81 13.81 13.81 1.1K
14:06 13.81 13.81 13.81 13.81 0.9K
14:07 13.83 13.83 13.82 13.83 3.0K
14:08 13.83 13.83 13.83 13.83 0.5K
14:09 13.83 13.83 13.83 13.83 0.9K
14:10 13.84 13.85 13.84 13.85 2.5K
14:11 13.84 13.84 13.84 13.84 3.0K
14:12 13.84 13.84 13.84 13.84 2.1K
14:13 13.84 13.84 13.84 13.84 0.9K
14:14 13.84 13.84 13.81 13.81 3.6K
14:15 13.81 13.83 13.81 13.81 4.9K
14:16 13.81 13.81 13.81 13.81 1.6K
14:17 13.81 13.83 13.81 13.83 1.9K
14:18 13.83 13.83 13.82 13.82 2.1K
14:19 13.82 13.82 13.82 13.82 0.5K
14:20 13.82 13.86 13.82 13.85 98.4K
14:21 13.86 13.86 13.84 13.84 2.6K
14:22 13.84 13.84 13.83 13.83 1.8K
14:23 13.82 13.82 13.81 13.81 1.2K
14:24 13.81 13.81 13.81 13.81 0.9K
14:25 13.81 13.86 13.81 13.86 2.6K
14:26 13.85 13.86 13.85 13.86 0.9K
14:27 13.84 13.85 13.84 13.85 2.6K
14:28 13.86 13.86 13.85 13.85 3.7K
14:29 13.85 13.88 13.85 13.86 4.5K
14:30 13.86 13.87 13.86 13.87 1.0K
14:31 13.87 13.88 13.87 13.88 0.7K
14:32 13.88 13.89 13.88 13.89 2.8K
14:33 13.89 13.89 13.89 13.89 0.5K
14:34 13.89 13.89 13.87 13.88 1.3K
14:35 13.88 13.88 13.87 13.88 3.3K
14:36 13.88 13.90 13.88 13.90 2.6K
14:37 13.89 13.89 13.89 13.89 1.6K
14:38 13.89 13.90 13.89 13.90 2.1K
14:39 13.90 13.90 13.89 13.89 8.5K
14:40 13.89 13.90 13.89 13.90 5.0K
14:41 13.90 13.90 13.90 13.90 2.8K
14:42 13.90 13.90 13.90 13.90 0.7K
14:43 13.90 13.91 13.90 13.91 1.3K
14:44 13.91 13.92 13.91 13.92 3.2K
14:45 13.92 13.92 13.90 13.92 9.2K
14:46 13.91 13.91 13.90 13.90 2.6K
14:47 13.93 13.93 13.93 13.93 6.6K
14:48 13.93 13.93 13.93 13.93 0.6K
14:49 13.93 13.93 13.93 13.93 1.1K
14:50 13.93 13.94 13.93 13.94 2.8K
14:51 13.95 13.95 13.93 13.93 6.0K
14:52 13.94 13.95 13.92 13.92 2.7K
14:53 13.92 13.93 13.92 13.93 3.2K
14:54 13.93 13.93 13.93 13.93 0.4K
14:55 13.93 13.93 13.92 13.92 1.4K
14:56 13.92 13.92 13.92 13.92 1.2K
14:57 13.92 13.92 13.92 13.92 5.3K
14:58 13.92 13.92 13.92 13.92 2.7K
14:59 13.92 13.93 13.92 13.93 1.2K
15:00 13.93 13.93 13.92 13.93 0.9K
15:01 13.93 13.93 13.93 13.93 2.1K
15:02 13.93 13.93 13.93 13.93 1.6K
15:03 13.93 13.96 13.93 13.96 6.3K
15:04 13.96 13.96 13.96 13.96 3.9K
15:05 13.96 13.96 13.96 13.96 1.2K
15:06 13.96 13.96 13.96 13.96 1.0K
15:07 13.96 13.98 13.96 13.98 5.2K
15:08 13.98 13.98 13.98 13.98 6.6K
15:09 13.98 14.01 13.98 14.01 16.7K
15:10 14.01 14.01 13.99 14.00 2.8K
15:11 14.00 14.01 14.00 14.00 2.6K
15:12 14.00 14.01 14.00 14.01 2.0K
15:13 14.01 14.01 14.01 14.01 1.1K
15:14 14.02 14.02 14.01 14.01 2.9K
15:15 14.01 14.01 13.98 13.98 6.0K
15:16 13.97 13.97 13.96 13.96 1.7K
15:17 13.95 13.96 13.95 13.96 4.0K
15:18 13.96 13.96 13.95 13.95 4.4K
15:19 13.96 13.96 13.96 13.96 2.9K
15:20 13.96 13.97 13.96 13.96 1.8K
15:21 13.96 13.97 13.96 13.97 3.7K
15:22 13.97 13.97 13.97 13.97 1.0K
15:23 13.97 13.97 13.97 13.97 4.3K
15:24 13.95 13.95 13.93 13.93 4.7K
15:25 13.93 13.93 13.92 13.92 4.4K
15:26 13.92 13.93 13.91 13.91 3.4K
15:27 13.91 13.92 13.89 13.90 5.5K
15:28 13.90 13.90 13.89 13.89 1.6K
15:29 13.89 13.89 13.88 13.88 2.3K
15:30 13.88 13.88 13.88 13.88 5.8K
15:31 13.88 13.90 13.87 13.90 16.9K
15:32 13.88 13.90 13.88 13.89 7.1K
15:33 13.89 13.91 13.89 13.91 4.5K
15:34 13.91 13.91 13.91 13.91 1.3K
15:35 13.91 13.91 13.91 13.91 3.3K
15:36 13.91 13.92 13.91 13.92 4.4K
15:37 13.92 13.92 13.91 13.91 5.8K
15:38 13.91 13.94 13.91 13.94 8.2K
15:39 13.95 13.95 13.94 13.94 2.4K
15:40 13.94 13.95 13.94 13.94 8.4K
15:41 13.94 13.96 13.94 13.95 5.4K
15:42 13.95 13.95 13.94 13.94 6.6K
15:43 13.94 13.94 13.94 13.94 7.1K
15:44 13.94 13.95 13.94 13.95 5.4K
15:45 13.95 13.95 13.92 13.92 8.0K
15:46 13.92 13.93 13.91 13.93 10.4K
15:47 13.92 13.93 13.92 13.93 8.4K
15:48 13.93 13.93 13.93 13.93 5.3K
15:49 13.94 13.96 13.94 13.96 12.7K
15:50 13.96 13.96 13.95 13.95 7.7K
15:51 13.95 13.95 13.91 13.91 8.7K
15:52 13.91 13.92 13.91 13.92 8.7K
15:53 13.92 13.92 13.87 13.87 11.2K
15:54 13.87 13.88 13.84 13.84 14.4K
15:55 13.84 13.95 13.84 13.95 35.7K
15:56 13.96 14.00 13.96 13.99 29.0K
15:57 14.00 14.02 14.00 14.02 17.5K
15:58 14.02 14.02 13.93 13.96 49.7K
15:59 13.96 13.97 13.96 13.97 25.6K
16:00 13.97 14.00 13.87 13.98 649.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available