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 13.79 14.29 13.79 13.82 48.6K
09:32 13.83 13.88 13.81 13.88 4.7K
09:33 13.79 13.79 13.79 13.79 2.0K
09:34 13.80 13.85 13.79 13.85 7.4K
09:35 13.88 13.88 13.87 13.87 2.4K
09:36 13.89 13.93 13.89 13.91 1.9K
09:37 13.97 14.06 13.97 14.06 2.1K
09:38 14.06 14.06 14.01 14.01 0.5K
09:39 14.01 14.06 14.01 14.06 1.1K
09:40 14.03 14.03 13.96 13.96 4.5K
09:41 13.96 13.96 13.96 13.96 1.4K
09:42 14.00 14.00 13.96 13.96 1.4K
09:43 13.96 14.01 13.96 14.01 4.5K
09:44 14.01 14.01 13.99 13.99 3.3K
09:45 13.99 13.99 13.99 13.99 0.2K
09:46 14.01 14.01 13.88 13.88 6.2K
09:47 13.88 13.91 13.87 13.87 1.7K
09:48 13.87 13.91 13.87 13.91 6.2K
09:49 13.94 13.98 13.94 13.98 5.2K
09:50 13.99 14.03 13.99 14.03 7.4K
09:51 14.03 14.05 14.03 14.03 5.1K
09:52 13.99 13.99 13.99 13.99 1.7K
09:53 14.00 14.01 14.00 14.01 1.1K
09:54 13.98 13.98 13.94 13.97 3.5K
09:55 13.97 13.97 13.97 13.97 0.3K
09:56 13.97 13.97 13.94 13.94 0.5K
09:57 13.94 13.94 13.88 13.88 2.3K
09:58 13.84 13.88 13.84 13.88 1.3K
09:59 13.89 13.91 13.89 13.89 1.7K
10:00 13.89 13.89 13.86 13.86 1.4K
10:01 13.91 13.91 13.89 13.89 3.2K
10:02 13.89 13.89 13.86 13.89 1.0K
10:03 13.91 13.91 13.88 13.91 4.7K
10:04 13.91 13.98 13.91 13.97 7.9K
10:05 13.97 14.07 13.97 14.07 3.5K
10:06 14.07 14.07 14.00 14.00 5.1K
10:07 14.00 14.01 14.00 14.01 2.1K
10:08 14.01 14.03 14.01 14.03 2.0K
10:09 14.02 14.02 14.02 14.02 0.8K
10:10 14.02 14.02 14.01 14.01 5.9K
10:11 14.01 14.03 14.01 14.03 2.5K
10:12 14.02 14.02 14.02 14.02 2.1K
10:13 14.02 14.03 14.00 14.03 8.1K
10:14 14.04 14.04 14.04 14.04 0.5K
10:15 14.06 14.06 14.05 14.05 2.6K
10:16 14.09 14.09 14.09 14.09 1.4K
10:17 14.10 14.10 14.09 14.09 1.1K
10:18 14.09 14.12 14.09 14.12 4.2K
10:19 14.13 14.14 14.13 14.13 5.7K
10:20 14.10 14.10 14.08 14.08 4.2K
10:21 14.08 14.08 14.08 14.08 0.4K
10:22 14.06 14.06 14.03 14.05 2.3K
10:23 14.07 14.07 14.06 14.07 4.6K
10:24 14.08 14.08 14.08 14.08 0.5K
10:25 14.08 14.08 14.06 14.06 1.3K
10:26 14.06 14.06 14.06 14.06 0.9K
10:27 14.06 14.06 14.06 14.06 0.2K
10:28 14.06 14.06 14.05 14.06 5.2K
10:29 14.06 14.09 14.06 14.09 2.8K
10:30 14.10 14.10 14.09 14.10 3.2K
10:31 14.10 14.12 14.10 14.12 8.0K
10:32 14.13 14.15 14.13 14.15 2.0K
10:33 14.15 14.17 14.15 14.17 2.8K
10:34 14.17 14.17 14.17 14.17 0.4K
10:35 14.17 14.17 14.11 14.12 2.2K
10:36 14.11 14.11 14.10 14.10 2.1K
10:37 14.09 14.10 14.09 14.10 5.9K
10:38 14.10 14.14 14.10 14.14 2.6K
10:39 14.14 14.14 14.14 14.14 0.7K
10:40 14.14 14.16 14.14 14.16 0.9K
10:41 14.16 14.16 14.15 14.15 0.3K
10:42 14.14 14.15 14.14 14.15 0.9K
10:43 14.15 14.15 14.15 14.15 0.7K
10:44 14.15 14.16 14.15 14.16 0.5K
10:45 14.16 14.16 14.12 14.12 1.6K
10:46 14.14 14.14 14.13 14.13 4.0K
10:47 14.13 14.13 14.12 14.13 1.4K
10:48 14.13 14.13 14.13 14.13 0.7K
10:49 14.13 14.14 14.13 14.14 2.9K
10:50 14.14 14.14 14.14 14.14 1.7K
10:51 14.14 14.14 14.13 14.14 0.4K
10:52 14.14 14.14 14.13 14.13 1.1K
10:53 14.13 14.13 14.13 14.13 0.7K
10:54 14.13 14.13 14.13 14.13 1.2K
10:55 14.12 14.12 14.07 14.07 3.4K
10:56 14.11 14.12 14.10 14.10 8.5K
10:57 14.10 14.16 14.10 14.16 1.4K
10:58 14.16 14.16 14.16 14.16 1.1K
10:59 14.16 14.19 14.16 14.18 11.0K
11:00 14.20 14.20 14.19 14.20 9.2K
11:01 14.19 14.23 14.18 14.23 15.3K
11:02 14.23 14.23 14.19 14.19 0.8K
11:03 14.19 14.19 14.19 14.19 3.5K
11:04 14.19 14.22 14.19 14.22 5.4K
11:05 14.22 14.23 14.22 14.23 6.8K
11:06 14.24 14.24 14.22 14.24 3.2K
11:07 14.24 14.24 14.22 14.22 2.0K
11:08 14.22 14.22 14.22 14.22 0.5K
11:09 14.22 14.22 14.21 14.21 1.1K
11:10 14.20 14.23 14.20 14.23 4.2K
11:11 14.24 14.26 14.24 14.26 1.3K
11:12 14.26 14.26 14.26 14.26 1.9K
11:13 14.26 14.26 14.26 14.26 1.3K
11:14 14.29 14.29 14.28 14.29 8.5K
11:15 14.29 14.29 14.28 14.28 2.3K
11:16 14.28 14.28 14.28 14.28 1.2K
11:17 14.28 14.28 14.25 14.25 2.5K
11:18 14.27 14.27 14.25 14.25 6.5K
11:19 14.25 14.25 14.25 14.25 0.3K
11:20 14.25 14.27 14.25 14.27 3.3K
11:21 14.27 14.27 14.27 14.27 0.7K
11:22 14.27 14.27 14.27 14.27 0.5K
11:23 14.27 14.27 14.18 14.18 63.0K
11:24 14.16 14.20 14.16 14.20 12.1K
11:25 14.21 14.22 14.20 14.21 10.1K
11:26 14.23 14.24 14.21 14.21 54.2K
11:27 14.21 14.21 14.21 14.21 31.0K
11:28 14.21 14.22 14.21 14.21 17.3K
11:29 14.20 14.20 14.17 14.17 9.1K
11:30 14.17 14.19 14.17 14.19 7.2K
11:31 14.19 14.19 14.17 14.17 6.8K
11:32 14.17 14.17 14.15 14.15 18.4K
11:33 14.15 14.16 14.11 14.11 163.5K
11:34 14.11 14.11 14.11 14.11 0.4K
11:35 14.11 14.11 14.07 14.07 5.8K
11:36 14.07 14.07 14.06 14.06 5.5K
11:37 14.05 14.06 14.04 14.06 6.7K
11:38 14.06 14.07 14.06 14.07 7.6K
11:39 14.07 14.07 14.06 14.06 0.8K
11:40 14.05 14.05 14.05 14.05 1.2K
11:41 14.08 14.09 14.08 14.09 5.6K
11:42 14.10 14.10 14.09 14.09 2.7K
11:43 14.09 14.11 14.05 14.05 26.1K
11:44 14.04 14.04 14.01 14.01 11.1K
11:45 14.01 14.01 13.99 13.99 2.0K
11:46 13.96 13.97 13.96 13.97 4.1K
11:47 13.97 13.97 13.97 13.97 0.9K
11:48 13.97 13.97 13.97 13.97 2.6K
11:49 13.97 13.97 13.96 13.96 0.7K
11:50 13.96 13.98 13.96 13.98 4.6K
11:51 13.98 14.01 13.98 14.01 3.9K
11:52 14.01 14.01 13.95 13.95 78.2K
11:53 13.95 13.96 13.95 13.96 0.3K
11:54 13.96 13.96 13.85 13.85 9.8K
11:55 13.85 13.85 13.82 13.82 2.0K
11:56 13.82 13.86 13.82 13.86 6.1K
11:57 13.86 13.86 13.86 13.86 0.8K
11:58 13.86 13.89 13.86 13.88 5.9K
11:59 13.89 13.89 13.88 13.88 1.6K
12:00 13.88 13.88 13.86 13.86 1.5K
12:01 13.86 13.86 13.85 13.85 4.3K
12:02 13.85 13.85 13.85 13.85 0.3K
12:03 13.85 13.86 13.84 13.86 3.7K
12:04 13.86 13.86 13.86 13.86 0.5K
12:05 13.86 13.86 13.84 13.84 7.5K
12:06 13.84 13.86 13.84 13.84 0.9K
12:07 13.84 13.84 13.84 13.84 0.8K
12:08 13.81 13.83 13.81 13.83 2.4K
12:09 13.83 13.84 13.83 13.84 14.4K
12:10 13.85 13.85 13.84 13.85 4.3K
12:11 13.85 13.88 13.85 13.85 7.2K
12:12 13.84 13.85 13.84 13.85 4.7K
12:13 13.83 13.84 13.83 13.84 12.0K
12:14 13.83 13.83 13.83 13.83 0.5K
12:15 13.83 13.83 13.83 13.83 5.1K
12:16 13.83 13.83 13.83 13.83 0.9K
12:17 13.84 13.84 13.84 13.84 1.3K
12:18 13.84 13.84 13.81 13.81 0.5K
12:19 13.81 13.81 13.81 13.81 0.5K
12:20 13.81 13.81 13.79 13.79 7.7K
12:21 13.79 13.82 13.77 13.82 121.2K
12:22 13.82 13.82 13.76 13.76 49.9K
12:23 13.77 13.79 13.77 13.79 7.0K
12:24 13.79 13.79 13.75 13.78 9.2K
12:25 13.77 13.77 13.75 13.75 7.2K
12:26 13.75 13.75 13.75 13.75 1.0K
12:27 13.76 13.79 13.76 13.78 11.9K
12:28 13.78 13.78 13.77 13.77 1.5K
12:29 13.76 13.76 13.76 13.76 1.4K
12:30 13.76 13.77 13.76 13.77 0.6K
12:31 13.77 13.77 13.77 13.77 0.3K
12:32 13.77 13.77 13.77 13.77 2.5K
12:33 13.77 13.77 13.76 13.76 5.7K
12:34 13.75 13.76 13.74 13.74 2.7K
12:35 13.74 13.75 13.74 13.75 1.3K
12:36 13.75 13.75 13.74 13.74 0.7K
12:37 13.74 13.74 13.74 13.74 0.9K
12:38 13.73 13.73 13.73 13.73 1.2K
12:39 13.72 13.72 13.71 13.72 4.3K
12:40 13.80 13.81 13.80 13.81 8.6K
12:41 13.81 13.81 13.76 13.76 4.5K
12:42 13.76 13.76 13.76 13.76 0.8K
12:43 13.76 13.76 13.76 13.76 1.0K
12:44 13.76 13.76 13.75 13.75 1.7K
12:45 13.76 13.76 13.76 13.76 1.9K
12:46 13.76 13.76 13.75 13.75 2.1K
12:47 13.75 13.76 13.75 13.76 1.0K
12:48 13.76 13.76 13.72 13.72 7.2K
12:49 13.72 13.74 13.72 13.74 6.3K
12:50 13.74 13.74 13.73 13.73 4.8K
12:51 13.73 13.73 13.71 13.71 2.3K
12:52 13.71 13.74 13.71 13.72 6.4K
12:53 13.72 13.73 13.72 13.73 2.5K
12:54 13.72 13.72 13.69 13.69 2.1K
12:55 13.69 13.69 13.68 13.68 1.9K
12:56 13.68 13.68 13.67 13.67 0.9K
12:57 13.67 13.70 13.67 13.68 3.1K
12:58 13.68 13.68 13.68 13.68 2.4K
12:59 13.68 13.69 13.68 13.68 0.8K
13:00 13.70 13.70 13.69 13.69 3.1K
13:01 13.69 13.69 13.69 13.69 0.6K
13:02 13.69 13.73 13.69 13.73 4.9K
13:03 13.73 13.73 13.71 13.72 4.3K
13:04 13.72 13.73 13.72 13.73 2.5K
13:05 13.73 13.73 13.73 13.73 0.9K
13:06 13.73 13.73 13.72 13.72 3.0K
13:07 13.71 13.71 13.69 13.69 3.9K
13:08 13.68 13.70 13.68 13.70 4.0K
13:09 13.70 13.71 13.70 13.71 0.5K
13:10 13.71 13.77 13.71 13.77 2.8K
13:11 13.77 13.79 13.77 13.78 3.4K
13:12 13.76 13.76 13.76 13.76 0.4K
13:13 13.76 13.78 13.76 13.78 1.3K
13:14 13.78 13.78 13.78 13.78 1.6K
13:15 13.78 13.78 13.76 13.78 0.7K
13:16 13.78 13.78 13.76 13.78 0.9K
13:17 13.76 13.76 13.75 13.75 4.3K
13:18 13.76 13.81 13.76 13.81 7.0K
13:19 13.81 13.81 13.81 13.81 0.5K
13:20 13.81 13.81 13.79 13.79 1.1K
13:21 13.79 13.81 13.79 13.81 0.7K
13:22 13.81 13.82 13.81 13.81 1.3K
13:23 13.79 13.83 13.79 13.83 7.9K
13:24 13.85 13.87 13.85 13.87 2.4K
13:25 13.87 13.87 13.87 13.87 0.9K
13:26 13.87 13.87 13.87 13.87 0.4K
13:27 13.87 13.87 13.87 13.87 0.5K
13:28 13.87 13.87 13.87 13.87 2.1K
13:29 13.87 13.87 13.87 13.87 0.5K
13:30 13.87 13.90 13.87 13.90 7.0K
13:31 13.89 13.89 13.89 13.89 6.3K
13:32 13.89 13.89 13.89 13.89 0.2K
13:33 13.89 13.89 13.86 13.86 4.5K
13:34 13.86 13.86 13.83 13.83 1.8K
13:35 13.83 13.83 13.83 13.83 0.6K
13:36 13.83 13.83 13.81 13.81 0.9K
13:37 13.81 13.84 13.81 13.84 1.3K
13:38 13.83 13.84 13.80 13.81 3.6K
13:39 13.81 13.83 13.81 13.83 4.4K
13:40 13.83 13.85 13.83 13.84 2.4K
13:41 13.84 13.84 13.82 13.82 2.4K
13:42 13.82 13.82 13.82 13.82 0.2K
13:43 13.81 13.81 13.81 13.81 1.6K
13:44 13.81 13.81 13.78 13.78 2.3K
13:45 13.78 13.78 13.77 13.77 2.1K
13:46 13.77 13.77 13.76 13.76 1.7K
13:47 13.77 13.77 13.76 13.77 0.9K
13:48 13.77 13.77 13.76 13.76 1.1K
13:49 13.77 13.77 13.77 13.77 4.9K
13:50 13.77 13.83 13.77 13.83 24.5K
13:51 13.84 13.84 13.79 13.81 29.0K
13:52 13.80 13.82 13.80 13.80 37.3K
13:53 13.78 13.83 13.76 13.83 35.9K
13:54 13.83 13.83 13.82 13.82 1.1K
13:55 13.82 13.89 13.82 13.89 11.1K
13:56 13.89 13.89 13.88 13.88 1.7K
13:57 13.88 13.88 13.88 13.88 0.1K
13:58 13.88 13.89 13.87 13.87 0.4K
13:59 13.87 13.89 13.86 13.86 1.7K
14:00 13.86 13.86 13.85 13.85 0.6K
14:01 13.88 13.88 13.85 13.85 1.4K
14:02 13.85 13.85 13.80 13.81 8.9K
14:03 13.84 13.84 13.84 13.84 1.6K
14:04 13.84 13.85 13.84 13.85 2.1K
14:05 13.85 13.85 13.85 13.85 0.8K
14:06 13.85 13.85 13.85 13.85 1.1K
14:07 13.84 13.85 13.84 13.85 1.3K
14:08 13.84 13.84 13.84 13.84 1.9K
14:09 13.82 13.82 13.82 13.82 1.6K
14:10 13.84 13.84 13.81 13.81 3.1K
14:11 13.81 13.84 13.81 13.83 7.4K
14:12 13.83 13.84 13.83 13.84 3.3K
14:13 13.84 13.84 13.84 13.84 2.0K
14:14 13.84 13.84 13.84 13.84 0.4K
14:15 13.84 13.88 13.84 13.86 7.5K
14:16 13.86 13.86 13.85 13.85 2.7K
14:17 13.85 13.85 13.85 13.85 0.6K
14:18 13.85 13.85 13.85 13.85 0.7K
14:19 13.83 13.87 13.83 13.87 17.0K
14:20 13.87 13.87 13.87 13.87 0.8K
14:21 13.87 13.87 13.85 13.85 2.9K
14:22 13.85 13.85 13.84 13.84 1.2K
14:23 13.82 13.88 13.82 13.88 4.5K
14:24 13.89 13.89 13.89 13.89 1.9K
14:25 13.89 13.89 13.86 13.86 1.8K
14:26 13.86 13.86 13.86 13.86 0.8K
14:27 13.86 13.88 13.86 13.88 2.9K
14:28 13.88 13.89 13.88 13.89 0.8K
14:29 13.89 13.90 13.89 13.89 2.2K
14:30 13.89 13.89 13.89 13.89 0.5K
14:31 13.87 13.89 13.87 13.88 3.6K
14:32 13.88 13.91 13.88 13.91 6.0K
14:33 13.91 13.91 13.91 13.91 0.1K
14:34 13.91 13.91 13.91 13.91 0.4K
14:35 13.88 13.90 13.88 13.88 0.9K
14:36 13.88 13.90 13.88 13.90 2.5K
14:37 13.90 13.93 13.90 13.93 6.0K
14:38 13.93 13.93 13.93 13.93 0.7K
14:39 13.93 13.93 13.91 13.91 2.2K
14:40 13.94 13.98 13.94 13.97 34.3K
14:41 13.97 13.97 13.97 13.97 0.3K
14:42 13.96 13.96 13.96 13.96 1.3K
14:43 13.96 13.96 13.96 13.96 0.6K
14:44 13.97 13.98 13.97 13.98 38.1K
14:45 13.98 13.99 13.97 13.99 0.5K
14:46 13.99 13.99 13.94 13.94 6.1K
14:47 13.94 13.94 13.92 13.93 0.8K
14:48 13.93 13.93 13.90 13.90 1.8K
14:49 13.90 13.90 13.89 13.89 3.5K
14:50 13.89 13.91 13.89 13.91 7.6K
14:51 13.91 13.91 13.89 13.89 15.5K
14:52 13.89 13.89 13.88 13.88 1.5K
14:53 13.88 13.88 13.85 13.85 102.2K
14:54 13.86 13.89 13.86 13.89 8.8K
14:55 13.90 13.90 13.90 13.90 1.8K
14:56 13.89 13.89 13.87 13.87 0.9K
14:57 13.87 13.87 13.86 13.86 1.1K
14:58 13.83 13.83 13.81 13.83 4.6K
14:59 13.83 13.83 13.82 13.83 3.2K
15:00 13.83 13.83 13.83 13.83 1.4K
15:01 13.83 13.84 13.83 13.84 12.9K
15:02 13.83 13.83 13.81 13.81 2.0K
15:03 13.81 13.81 13.81 13.81 0.6K
15:04 13.81 13.87 13.81 13.87 44.3K
15:05 13.87 13.87 13.86 13.86 0.8K
15:06 13.86 13.86 13.84 13.85 3.2K
15:07 13.85 13.85 13.85 13.85 1.3K
15:08 13.85 13.85 13.85 13.85 5.0K
15:09 13.85 13.86 13.85 13.86 27.0K
15:10 13.87 13.87 13.84 13.84 26.7K
15:11 13.84 13.85 13.84 13.85 1.8K
15:12 13.85 13.86 13.85 13.86 10.4K
15:13 13.84 13.84 13.82 13.82 3.9K
15:14 13.83 13.83 13.82 13.82 3.1K
15:15 13.81 13.82 13.81 13.81 2.8K
15:16 13.81 13.81 13.80 13.80 2.7K
15:17 13.80 13.80 13.79 13.80 2.2K
15:18 13.80 13.80 13.77 13.77 2.6K
15:19 13.77 13.77 13.76 13.77 3.1K
15:20 13.77 13.78 13.76 13.78 18.7K
15:21 13.77 13.77 13.77 13.77 4.0K
15:22 13.76 13.76 13.76 13.76 3.3K
15:23 13.77 13.77 13.76 13.76 3.5K
15:24 13.77 13.79 13.77 13.79 18.8K
15:25 13.78 13.78 13.76 13.76 2.7K
15:26 13.76 13.76 13.75 13.75 3.0K
15:27 13.73 13.76 13.73 13.76 8.4K
15:28 13.77 13.81 13.77 13.81 11.7K
15:29 13.81 13.82 13.80 13.80 3.5K
15:30 13.80 13.80 13.80 13.80 2.2K
15:31 13.78 13.80 13.78 13.80 11.8K
15:32 13.80 13.82 13.80 13.82 3.0K
15:33 13.82 13.82 13.82 13.82 1.7K
15:34 13.80 13.81 13.78 13.78 5.6K
15:35 13.80 13.80 13.78 13.80 2.1K
15:36 13.78 13.78 13.76 13.76 6.3K
15:37 13.77 13.77 13.76 13.76 2.6K
15:38 13.77 13.77 13.76 13.76 4.2K
15:39 13.76 13.76 13.75 13.75 9.0K
15:40 13.75 13.75 13.73 13.73 3.5K
15:41 13.74 13.77 13.73 13.76 38.9K
15:42 13.74 13.77 13.74 13.77 13.4K
15:43 13.77 13.77 13.76 13.76 7.6K
15:44 13.76 13.77 13.75 13.76 8.8K
15:45 13.75 13.77 13.75 13.77 31.1K
15:46 13.77 13.77 13.77 13.77 31.7K
15:47 13.77 13.77 13.75 13.75 6.6K
15:48 13.75 13.77 13.75 13.77 37.5K
15:49 13.76 13.76 13.76 13.76 10.0K
15:50 13.76 13.76 13.73 13.74 8.1K
15:51 13.73 13.74 13.70 13.73 19.9K
15:52 13.72 13.72 13.70 13.70 17.2K
15:53 13.69 13.70 13.69 13.69 13.3K
15:54 13.67 13.70 13.67 13.70 14.5K
15:55 13.70 13.71 13.70 13.70 18.0K
15:56 13.72 13.73 13.70 13.70 24.0K
15:57 13.69 13.70 13.67 13.70 38.5K
15:58 13.72 13.72 13.70 13.70 44.8K
15:59 13.71 13.71 13.70 13.70 34.2K
16:00 13.69 13.76 13.33 13.72 459.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available