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 13.43 14.28 13.39 13.57 32.9K
09:32 13.57 13.65 13.57 13.62 2.0K
09:33 13.51 13.55 13.50 13.50 5.4K
09:34 13.72 13.76 13.72 13.76 4.6K
09:35 13.76 13.86 13.76 13.86 1.0K
09:36 13.86 13.86 13.77 13.77 1.6K
09:37 13.77 13.78 13.77 13.78 0.3K
09:38 13.78 13.78 13.64 13.64 2.6K
09:39 13.64 13.74 13.64 13.70 2.0K
09:40 13.70 13.83 13.70 13.79 3.8K
09:41 13.79 13.79 13.79 13.79 1.8K
09:42 13.79 13.84 13.74 13.74 5.3K
09:43 13.74 13.74 13.71 13.71 3.3K
09:44 13.79 13.83 13.74 13.74 4.0K
09:45 13.77 13.77 13.76 13.76 3.7K
09:46 13.76 13.83 13.76 13.83 42.1K
09:47 13.83 13.88 13.83 13.88 7.7K
09:48 13.87 13.90 13.87 13.87 3.5K
09:49 13.87 13.88 13.87 13.87 7.9K
09:50 13.87 13.87 13.81 13.81 10.0K
09:51 13.78 13.78 13.77 13.77 3.3K
09:52 13.77 13.78 13.74 13.78 7.7K
09:53 13.78 13.85 13.78 13.85 6.8K
09:54 13.84 13.84 13.81 13.83 4.5K
09:55 13.80 13.84 13.80 13.84 9.7K
09:56 13.85 13.85 13.79 13.82 7.2K
09:57 13.82 13.82 13.79 13.82 2.5K
09:58 13.82 13.93 13.82 13.93 29.6K
09:59 13.97 13.98 13.97 13.98 3.6K
10:00 14.02 14.06 14.02 14.04 12.5K
10:01 14.04 14.04 14.01 14.02 9.2K
10:02 14.02 14.03 14.01 14.01 0.9K
10:03 14.06 14.11 14.06 14.07 10.7K
10:04 14.08 14.10 14.05 14.08 6.0K
10:05 14.08 14.08 14.04 14.04 5.8K
10:06 14.05 14.05 13.98 13.99 14.0K
10:07 14.03 14.11 14.03 14.11 22.1K
10:08 14.15 14.15 14.10 14.10 3.0K
10:09 14.11 14.11 14.07 14.07 6.2K
10:10 14.07 14.09 14.07 14.09 27.0K
10:11 14.09 14.09 14.04 14.05 25.0K
10:12 14.08 14.08 14.05 14.06 19.0K
10:13 14.04 14.04 13.98 13.98 5.2K
10:14 14.03 14.03 14.01 14.01 9.2K
10:15 14.10 14.10 14.09 14.10 21.1K
10:16 14.13 14.13 14.11 14.13 5.8K
10:17 14.13 14.13 14.06 14.06 4.1K
10:18 14.06 14.10 14.05 14.10 28.4K
10:19 14.10 14.10 14.08 14.08 2.1K
10:20 14.10 14.12 14.09 14.12 31.4K
10:21 14.12 14.12 14.05 14.08 8.0K
10:22 14.08 14.10 14.05 14.10 14.8K
10:23 14.11 14.11 14.04 14.04 8.2K
10:24 14.04 14.05 14.00 14.01 6.3K
10:25 14.01 14.02 14.00 14.02 8.8K
10:26 14.03 14.07 14.03 14.07 18.8K
10:27 14.06 14.07 14.05 14.06 9.9K
10:28 14.06 14.06 14.00 14.00 19.3K
10:29 13.99 14.02 13.99 14.01 10.5K
10:30 14.01 14.01 14.00 14.01 5.8K
10:31 14.00 14.09 14.00 14.09 22.9K
10:32 14.07 14.08 14.03 14.03 19.1K
10:33 13.99 13.99 13.95 13.95 8.2K
10:34 13.99 14.05 13.99 14.01 25.0K
10:35 13.99 13.99 13.98 13.98 10.2K
10:36 14.02 14.02 14.02 14.02 5.4K
10:37 14.00 14.00 13.98 13.99 5.3K
10:38 14.01 14.02 14.00 14.02 11.7K
10:39 14.02 14.03 14.01 14.01 8.0K
10:40 14.01 14.02 13.99 14.02 7.8K
10:41 14.02 14.04 14.01 14.01 10.9K
10:42 14.01 14.06 14.01 14.06 14.7K
10:43 14.06 14.10 14.06 14.08 7.1K
10:44 14.07 14.11 14.07 14.09 13.4K
10:45 14.08 14.10 14.08 14.10 8.4K
10:46 14.10 14.11 14.06 14.07 14.3K
10:47 14.06 14.06 14.04 14.04 13.4K
10:48 14.04 14.04 14.02 14.02 10.3K
10:49 14.02 14.03 14.01 14.03 9.3K
10:50 14.05 14.05 13.99 13.99 14.7K
10:51 13.99 13.99 13.97 13.97 11.8K
10:52 13.97 14.00 13.97 14.00 7.8K
10:53 14.02 14.02 13.99 14.01 20.8K
10:54 14.00 14.00 13.99 13.99 5.8K
10:55 14.00 14.00 13.97 13.97 7.3K
10:56 13.97 14.01 13.97 14.01 8.9K
10:57 14.03 14.03 13.99 13.99 2.7K
10:58 13.98 13.99 13.98 13.99 5.1K
10:59 13.99 13.99 13.99 13.99 0.8K
11:00 13.99 13.99 13.94 13.94 3.9K
11:01 13.93 13.94 13.90 13.90 4.6K
11:02 13.92 13.98 13.92 13.98 5.8K
11:03 13.98 14.07 13.97 14.06 11.1K
11:04 14.05 14.05 14.00 14.01 29.8K
11:05 14.02 14.06 14.02 14.05 29.3K
11:06 14.06 14.11 14.05 14.11 20.7K
11:07 14.08 14.08 14.06 14.06 10.3K
11:08 14.03 14.07 14.02 14.05 15.2K
11:09 14.06 14.12 14.06 14.12 19.2K
11:10 14.12 14.12 14.08 14.08 6.7K
11:11 14.07 14.09 14.05 14.09 9.5K
11:12 14.09 14.10 14.09 14.09 6.3K
11:13 14.11 14.11 14.11 14.11 3.4K
11:14 14.09 14.09 14.06 14.06 6.8K
11:15 14.06 14.06 14.04 14.04 9.6K
11:16 14.04 14.10 14.04 14.08 8.6K
11:17 14.10 14.13 14.10 14.13 9.0K
11:18 14.14 14.18 14.14 14.17 6.2K
11:19 14.16 14.16 14.13 14.13 8.6K
11:20 14.12 14.12 14.06 14.06 3.7K
11:21 14.06 14.16 14.06 14.16 15.3K
11:22 14.19 14.19 14.18 14.18 4.0K
11:23 14.18 14.21 14.16 14.19 11.4K
11:24 14.17 14.17 14.14 14.14 9.0K
11:25 14.14 14.15 14.13 14.13 6.2K
11:26 14.13 14.14 14.10 14.10 8.4K
11:27 14.08 14.09 14.04 14.04 8.2K
11:28 14.01 14.05 14.01 14.05 4.5K
11:29 14.05 14.05 13.98 13.98 3.8K
11:30 13.99 13.99 13.93 13.93 13.7K
11:31 13.95 14.00 13.94 14.00 12.2K
11:32 14.01 14.10 14.01 14.09 7.4K
11:33 14.05 14.06 14.03 14.03 7.2K
11:34 14.03 14.05 14.01 14.04 7.3K
11:35 14.02 14.02 13.92 13.92 8.6K
11:36 13.92 13.92 13.90 13.92 1.1K
11:37 13.92 13.92 13.87 13.88 2.9K
11:38 13.88 13.88 13.84 13.85 2.3K
11:39 13.88 13.88 13.86 13.86 4.8K
11:40 13.84 13.84 13.84 13.84 4.7K
11:41 13.86 13.86 13.84 13.86 3.3K
11:42 13.86 13.87 13.86 13.87 3.5K
11:43 13.87 13.91 13.85 13.91 6.6K
11:44 13.93 13.93 13.89 13.89 4.0K
11:45 13.90 13.91 13.88 13.88 5.1K
11:46 13.88 13.89 13.85 13.89 31.1K
11:47 13.91 13.91 13.88 13.91 20.9K
11:48 13.89 13.93 13.89 13.92 41.0K
11:49 13.92 13.93 13.91 13.91 25.7K
11:50 13.89 13.92 13.89 13.89 10.3K
11:51 13.89 13.89 13.86 13.88 15.6K
11:52 13.88 13.89 13.88 13.89 18.2K
11:53 13.89 13.91 13.85 13.86 23.3K
11:54 13.86 13.91 13.86 13.91 6.0K
11:55 13.88 13.88 13.88 13.88 4.0K
11:56 13.89 13.89 13.89 13.89 2.6K
11:57 13.89 13.89 13.84 13.84 5.9K
11:58 13.84 13.84 13.80 13.80 4.3K
11:59 13.80 13.80 13.77 13.77 2.8K
12:00 13.76 13.78 13.76 13.76 4.2K
12:01 13.76 13.78 13.76 13.76 5.7K
12:02 13.76 13.84 13.76 13.84 5.1K
12:03 13.82 13.83 13.82 13.83 17.1K
12:04 13.86 13.93 13.86 13.92 27.3K
12:05 13.91 13.91 13.83 13.83 4.5K
12:06 13.84 13.85 13.82 13.84 50.9K
12:07 13.85 13.88 13.84 13.84 31.2K
12:08 13.84 13.89 13.84 13.87 6.3K
12:09 13.87 13.87 13.83 13.83 1.5K
12:10 13.83 13.85 13.80 13.85 14.9K
12:11 13.85 13.85 13.85 13.85 30.1K
12:12 13.84 13.85 13.79 13.82 41.2K
12:13 13.83 13.83 13.77 13.80 28.5K
12:14 13.78 13.80 13.77 13.80 19.1K
12:15 13.82 13.85 13.82 13.84 1.4K
12:16 13.84 13.84 13.82 13.82 1.8K
12:17 13.79 13.79 13.78 13.78 1.6K
12:18 13.78 13.78 13.73 13.73 1.3K
12:19 13.73 13.75 13.73 13.73 3.2K
12:20 13.73 13.74 13.73 13.74 1.0K
12:21 13.74 13.76 13.74 13.74 3.6K
12:22 13.74 13.78 13.74 13.78 0.5K
12:23 13.78 13.78 13.73 13.73 6.6K
12:24 13.73 13.76 13.71 13.71 2.1K
12:25 13.74 13.74 13.71 13.74 1.8K
12:26 13.72 13.73 13.71 13.71 2.8K
12:27 13.74 13.74 13.70 13.70 0.9K
12:28 13.70 13.70 13.68 13.68 6.8K
12:29 13.66 13.67 13.65 13.65 7.1K
12:30 13.66 13.66 13.64 13.64 5.0K
12:31 13.65 13.65 13.64 13.65 3.1K
12:32 13.60 13.60 13.56 13.57 3.1K
12:33 13.57 13.57 13.53 13.57 86.6K
12:34 13.64 13.69 13.64 13.69 23.6K
12:35 13.69 13.69 13.64 13.65 1.6K
12:36 13.65 13.65 13.63 13.65 5.5K
12:37 13.66 13.67 13.66 13.67 1.8K
12:38 13.67 13.67 13.63 13.63 2.4K
12:39 13.63 13.66 13.63 13.66 4.4K
12:40 13.66 13.66 13.63 13.63 2.1K
12:41 13.63 13.63 13.61 13.61 1.4K
12:42 13.61 13.65 13.61 13.63 2.1K
12:43 13.63 13.65 13.62 13.62 3.8K
12:44 13.61 13.61 13.61 13.61 1.1K
12:45 13.61 13.61 13.53 13.53 39.1K
12:46 13.57 13.60 13.53 13.59 23.8K
12:47 13.54 13.54 13.50 13.50 14.9K
12:48 13.48 13.49 13.48 13.49 7.9K
12:49 13.50 13.51 13.50 13.51 10.1K
12:50 13.51 13.51 13.49 13.49 3.3K
12:51 13.48 13.50 13.48 13.48 4.5K
12:52 13.48 13.57 13.48 13.56 35.5K
12:53 13.62 13.62 13.58 13.58 18.0K
12:54 13.58 13.61 13.58 13.61 5.6K
12:55 13.59 13.59 13.58 13.59 6.9K
12:56 13.59 13.64 13.59 13.63 1.9K
12:57 13.61 13.63 13.61 13.63 5.8K
12:58 13.64 13.65 13.63 13.63 3.9K
12:59 13.63 13.64 13.62 13.62 2.0K
13:00 13.63 13.63 13.61 13.62 2.2K
13:01 13.62 13.63 13.62 13.63 1.5K
13:02 13.64 13.64 13.62 13.62 2.0K
13:03 13.62 13.71 13.62 13.70 4.6K
13:04 13.70 13.70 13.68 13.70 6.1K
13:05 13.74 13.74 13.69 13.69 41.1K
13:06 13.73 13.73 13.66 13.66 9.3K
13:07 13.66 13.66 13.62 13.62 2.2K
13:08 13.62 13.67 13.62 13.67 5.6K
13:09 13.68 13.71 13.67 13.67 4.6K
13:10 13.69 13.69 13.69 13.69 3.3K
13:11 13.69 13.69 13.67 13.69 1.8K
13:12 13.67 13.71 13.67 13.71 6.3K
13:13 13.71 13.71 13.68 13.68 0.9K
13:14 13.68 13.72 13.68 13.70 5.8K
13:15 13.70 13.70 13.69 13.69 9.2K
13:16 13.69 13.69 13.67 13.67 2.4K
13:17 13.67 13.69 13.62 13.69 13.4K
13:18 13.71 13.72 13.70 13.71 12.8K
13:19 13.72 13.72 13.69 13.70 23.2K
13:20 13.72 13.75 13.69 13.73 19.9K
13:21 13.72 13.73 13.70 13.73 18.2K
13:22 13.72 13.73 13.72 13.73 14.5K
13:23 13.73 13.73 13.69 13.71 4.3K
13:24 13.70 13.73 13.69 13.69 24.8K
13:25 13.70 13.70 13.66 13.67 23.8K
13:26 13.70 13.73 13.70 13.72 17.4K
13:27 13.72 13.72 13.69 13.69 12.7K
13:28 13.67 13.70 13.67 13.70 8.1K
13:29 13.70 13.70 13.68 13.69 4.1K
13:30 13.70 13.71 13.69 13.71 5.0K
13:31 13.71 13.71 13.70 13.71 5.0K
13:32 13.71 13.72 13.68 13.72 20.4K
13:33 13.72 13.76 13.72 13.76 3.8K
13:34 13.77 13.84 13.73 13.82 130.2K
13:35 13.86 13.86 13.79 13.79 4.4K
13:36 13.79 13.87 13.79 13.87 2.3K
13:37 13.92 13.95 13.92 13.95 2.1K
13:38 13.95 13.95 13.92 13.92 2.8K
13:39 13.98 13.98 13.92 13.94 4.6K
13:40 13.94 13.94 13.88 13.89 2.0K
13:41 13.92 13.92 13.89 13.92 3.9K
13:42 13.92 13.92 13.91 13.92 2.2K
13:43 13.92 13.93 13.89 13.89 3.8K
13:44 13.89 13.89 13.84 13.84 3.6K
13:45 13.82 13.86 13.81 13.86 22.2K
13:46 13.86 13.87 13.83 13.87 14.6K
13:47 13.86 13.87 13.86 13.87 11.5K
13:48 13.87 13.87 13.87 13.87 6.7K
13:49 13.82 13.84 13.80 13.83 29.3K
13:50 13.84 13.84 13.82 13.82 4.2K
13:51 13.82 13.82 13.76 13.79 17.8K
13:52 13.77 13.83 13.75 13.83 19.4K
13:53 13.83 13.84 13.81 13.81 2.4K
13:54 13.80 13.82 13.78 13.78 3.6K
13:55 13.78 13.78 13.78 13.78 0.9K
13:56 13.75 13.75 13.73 13.75 20.9K
13:57 13.77 13.80 13.77 13.77 8.6K
13:58 13.79 13.79 13.77 13.77 1.1K
13:59 13.77 13.81 13.77 13.81 634.1K
14:00 13.79 13.79 13.79 13.79 11.6K
14:01 13.78 13.78 13.73 13.73 23.3K
14:02 13.72 13.78 13.72 13.76 23.6K
14:03 13.76 13.76 13.75 13.76 4.4K
14:04 13.76 13.76 13.75 13.75 1.7K
14:05 13.75 13.75 13.71 13.72 22.3K
14:06 13.73 13.73 13.73 13.73 15.3K
14:07 13.74 13.78 13.74 13.78 23.4K
14:08 13.77 13.77 13.74 13.74 8.3K
14:09 13.73 13.74 13.72 13.73 2.4K
14:10 13.74 13.76 13.72 13.76 7.3K
14:11 13.78 13.78 13.72 13.73 13.9K
14:12 13.73 13.76 13.72 13.73 12.5K
14:13 13.73 13.79 13.73 13.77 15.9K
14:14 13.79 13.79 13.77 13.78 9.1K
14:15 13.78 13.82 13.78 13.80 27.0K
14:16 13.80 13.80 13.78 13.78 9.8K
14:17 13.78 13.78 13.76 13.76 10.4K
14:18 13.75 13.76 13.73 13.73 19.3K
14:19 13.73 13.77 13.73 13.77 8.4K
14:20 13.75 13.78 13.75 13.78 4.6K
14:21 13.77 13.77 13.76 13.77 4.5K
14:22 13.77 13.77 13.76 13.77 2.0K
14:23 13.77 13.77 13.73 13.74 4.2K
14:24 13.75 13.75 13.72 13.72 3.1K
14:25 13.72 13.72 13.71 13.71 2.4K
14:26 13.70 13.70 13.68 13.68 3.4K
14:27 13.68 13.71 13.68 13.71 4.6K
14:28 13.71 13.72 13.70 13.72 5.0K
14:29 13.72 13.73 13.71 13.71 5.0K
14:30 13.71 13.72 13.71 13.72 1.0K
14:31 13.72 13.73 13.72 13.73 2.4K
14:32 13.74 13.74 13.72 13.73 5.6K
14:33 13.72 13.73 13.71 13.71 3.8K
14:34 13.71 13.71 13.69 13.69 3.8K
14:35 13.69 13.71 13.69 13.71 5.8K
14:36 13.71 13.71 13.69 13.70 5.0K
14:37 13.71 13.71 13.68 13.69 1.7K
14:38 13.69 13.69 13.67 13.68 1.7K
14:39 13.68 13.68 13.67 13.68 4.9K
14:40 13.68 13.70 13.68 13.70 7.1K
14:41 13.69 13.69 13.69 13.69 6.0K
14:42 13.69 13.69 13.69 13.69 2.6K
14:43 13.71 13.71 13.69 13.69 3.2K
14:44 13.69 13.71 13.67 13.67 7.2K
14:45 13.67 13.68 13.67 13.68 2.5K
14:46 13.67 13.68 13.67 13.68 3.3K
14:47 13.67 13.67 13.63 13.64 5.4K
14:48 13.66 13.71 13.66 13.71 4.3K
14:49 13.71 13.71 13.70 13.70 1.0K
14:50 13.70 13.72 13.70 13.71 4.5K
14:51 13.70 13.70 13.69 13.69 4.0K
14:52 13.69 13.71 13.69 13.71 4.8K
14:53 13.71 13.73 13.71 13.71 7.4K
14:54 13.72 13.73 13.72 13.73 5.4K
14:55 13.71 13.73 13.70 13.73 4.9K
14:56 13.74 13.74 13.74 13.74 5.3K
14:57 13.72 13.72 13.72 13.72 7.7K
14:58 13.73 13.74 13.70 13.71 8.8K
14:59 13.71 13.71 13.70 13.70 2.7K
15:00 13.69 13.70 13.68 13.70 2.0K
15:01 13.70 13.71 13.68 13.68 15.8K
15:02 13.68 13.70 13.68 13.68 15.3K
15:03 13.68 13.69 13.67 13.67 5.0K
15:04 13.68 13.68 13.68 13.68 2.0K
15:05 13.68 13.73 13.68 13.73 22.0K
15:06 13.73 13.73 13.69 13.70 22.4K
15:07 13.68 13.70 13.68 13.69 15.7K
15:08 13.70 13.72 13.69 13.69 24.9K
15:09 13.67 13.69 13.67 13.69 9.8K
15:10 13.69 13.70 13.69 13.70 20.3K
15:11 13.70 13.71 13.70 13.71 21.3K
15:12 13.71 13.73 13.71 13.72 2.4K
15:13 13.73 13.76 13.71 13.74 29.3K
15:14 13.74 13.74 13.73 13.74 10.0K
15:15 13.73 13.76 13.73 13.76 8.9K
15:16 13.75 13.76 13.75 13.76 13.3K
15:17 13.76 13.80 13.76 13.80 8.9K
15:18 13.80 13.85 13.79 13.85 29.8K
15:19 13.86 13.86 13.80 13.81 18.1K
15:20 13.80 13.80 13.76 13.76 19.7K
15:21 13.76 13.83 13.76 13.83 6.0K
15:22 13.82 13.82 13.81 13.82 19.0K
15:23 13.84 13.84 13.82 13.82 17.1K
15:24 13.82 13.82 13.79 13.80 27.5K
15:25 13.81 13.83 13.81 13.82 23.4K
15:26 13.83 13.89 13.83 13.89 13.4K
15:27 13.83 13.86 13.83 13.84 22.1K
15:28 13.81 13.83 13.79 13.83 33.5K
15:29 13.83 13.85 13.82 13.84 20.2K
15:30 13.84 13.84 13.76 13.76 19.1K
15:31 13.79 13.81 13.77 13.79 12.2K
15:32 13.79 13.80 13.78 13.79 6.7K
15:33 13.80 13.80 13.79 13.80 23.5K
15:34 13.79 13.79 13.77 13.77 12.1K
15:35 13.77 13.83 13.77 13.83 19.5K
15:36 13.84 13.88 13.83 13.88 27.1K
15:37 13.84 13.84 13.83 13.83 10.2K
15:38 13.83 13.83 13.80 13.80 19.8K
15:39 13.82 13.85 13.82 13.84 35.8K
15:40 13.83 13.83 13.78 13.80 30.5K
15:41 13.77 13.77 13.74 13.76 15.6K
15:42 13.73 13.75 13.73 13.75 26.9K
15:43 13.74 13.74 13.70 13.71 52.4K
15:44 13.70 13.71 13.70 13.71 28.8K
15:45 13.72 13.75 13.72 13.74 12.6K
15:46 13.74 13.81 13.74 13.81 27.1K
15:47 13.81 13.81 13.79 13.80 14.9K
15:48 13.79 13.80 13.72 13.72 30.0K
15:49 13.72 13.75 13.72 13.74 41.5K
15:50 13.74 13.74 13.70 13.70 35.8K
15:51 13.71 13.73 13.71 13.73 40.2K
15:52 13.69 13.72 13.68 13.72 37.4K
15:53 13.73 13.73 13.70 13.70 29.0K
15:54 13.69 13.70 13.68 13.69 31.1K
15:55 13.69 13.70 13.69 13.70 59.6K
15:56 13.68 13.71 13.68 13.69 61.3K
15:57 13.71 13.71 13.68 13.68 36.7K
15:58 13.68 13.68 13.66 13.66 41.2K
15:59 13.66 13.67 13.65 13.66 98.3K
16:00 13.66 14.00 13.66 13.70 595.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available