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 13.26 13.56 13.26 13.26 12.1K
09:32 13.29 13.55 13.29 13.48 5.4K
09:33 13.48 13.59 13.48 13.59 0.3K
09:34 13.48 13.62 13.48 13.48 1.1K
09:35 13.54 13.64 13.54 13.64 1.6K
09:36 13.64 13.64 13.53 13.53 5.3K
09:37 13.54 13.54 13.54 13.54 2.6K
09:38 13.57 13.62 13.57 13.59 1.7K
09:39 13.59 13.67 13.59 13.67 1.1K
09:40 13.67 13.78 13.67 13.78 7.6K
09:41 13.81 13.82 13.79 13.82 5.9K
09:42 13.90 13.90 13.84 13.84 1.5K
09:43 13.84 13.84 13.70 13.70 3.9K
09:44 13.70 13.70 13.69 13.69 1.2K
09:45 13.64 13.64 13.56 13.56 3.7K
09:46 13.56 13.60 13.49 13.49 3.8K
09:47 13.49 13.49 13.43 13.43 1.2K
09:48 13.43 13.48 13.43 13.48 0.9K
09:49 13.50 13.52 13.50 13.52 7.7K
09:50 13.52 13.56 13.52 13.56 6.7K
09:51 13.60 13.60 13.55 13.55 2.2K
09:52 13.55 13.55 13.55 13.55 0.4K
09:53 13.55 13.66 13.55 13.62 3.4K
09:54 13.62 13.65 13.62 13.65 0.6K
09:55 13.65 13.65 13.62 13.62 1.7K
09:56 13.62 13.65 13.62 13.65 1.5K
09:57 13.59 13.61 13.59 13.61 2.9K
09:58 13.61 13.61 13.59 13.59 1.7K
09:59 13.59 13.59 13.59 13.59 1.0K
10:00 13.59 13.59 13.59 13.59 0.4K
10:01 13.57 13.66 13.57 13.66 3.6K
10:02 13.66 13.74 13.66 13.74 9.5K
10:03 13.74 13.75 13.74 13.75 1.6K
10:04 13.73 13.73 13.62 13.62 8.7K
10:05 13.62 13.62 13.62 13.62 0.8K
10:06 13.62 13.64 13.61 13.61 1.4K
10:07 13.58 13.58 13.53 13.53 18.8K
10:08 13.53 13.56 13.53 13.56 4.2K
10:09 13.54 13.61 13.54 13.61 2.4K
10:10 13.62 13.62 13.59 13.59 8.8K
10:11 13.59 13.69 13.59 13.69 6.1K
10:12 13.71 13.71 13.71 13.71 2.0K
10:13 13.65 13.68 13.65 13.68 22.9K
10:14 13.67 13.67 13.64 13.67 7.1K
10:15 13.67 13.70 13.67 13.70 1.9K
10:16 13.71 13.74 13.71 13.71 7.7K
10:17 13.68 13.70 13.68 13.70 2.9K
10:18 13.70 13.71 13.70 13.71 2.3K
10:19 13.71 13.71 13.71 13.71 0.6K
10:20 13.72 13.72 13.72 13.72 2.3K
10:21 13.74 13.74 13.72 13.74 3.3K
10:22 13.74 13.77 13.73 13.76 5.2K
10:23 13.72 13.73 13.72 13.73 3.6K
10:24 13.73 13.75 13.73 13.75 2.4K
10:25 13.75 13.75 13.72 13.72 12.3K
10:26 13.74 13.79 13.74 13.79 39.9K
10:27 13.80 13.83 13.80 13.83 1.3K
10:28 13.83 13.85 13.83 13.85 0.8K
10:29 13.85 13.85 13.85 13.85 0.4K
10:30 13.85 13.86 13.85 13.86 4.3K
10:31 13.84 13.84 13.84 13.84 4.0K
10:32 13.83 13.84 13.80 13.83 8.0K
10:33 13.83 13.83 13.83 13.83 1.1K
10:34 13.83 13.83 13.83 13.83 1.5K
10:35 13.83 13.83 13.81 13.82 3.3K
10:36 13.81 13.81 13.80 13.80 3.1K
10:37 13.79 13.82 13.79 13.82 5.4K
10:38 13.82 13.82 13.82 13.82 0.7K
10:39 13.82 13.82 13.82 13.82 1.8K
10:40 13.82 13.82 13.82 13.82 9.0K
10:41 13.84 13.84 13.83 13.83 3.3K
10:42 13.84 13.84 13.82 13.83 5.3K
10:43 13.84 13.84 13.84 13.84 3.0K
10:44 13.86 13.86 13.85 13.85 14.6K
10:45 13.85 13.85 13.82 13.82 3.0K
10:46 13.82 13.84 13.82 13.84 0.1K
10:47 13.85 13.85 13.85 13.85 2.5K
10:48 13.85 13.86 13.85 13.86 3.1K
10:49 13.86 13.86 13.82 13.82 4.5K
10:50 13.82 13.82 13.82 13.82 5.3K
10:51 13.83 13.83 13.83 13.83 1.8K
10:52 13.83 13.83 13.79 13.80 9.7K
10:53 13.80 13.80 13.78 13.79 4.4K
10:54 13.76 13.77 13.76 13.77 5.6K
10:55 13.76 13.77 13.76 13.77 2.1K
10:56 13.77 13.77 13.75 13.75 3.0K
10:57 13.75 13.75 13.72 13.72 3.3K
10:58 13.72 13.76 13.72 13.76 6.2K
10:59 13.79 13.80 13.79 13.80 1.2K
11:00 13.76 13.77 13.76 13.77 3.5K
11:01 13.77 13.78 13.77 13.78 0.9K
11:02 13.78 13.78 13.78 13.78 0.8K
11:03 13.79 13.79 13.76 13.77 6.3K
11:04 13.76 13.76 13.73 13.75 5.3K
11:05 13.75 13.75 13.75 13.75 0.8K
11:06 13.75 13.81 13.75 13.81 4.8K
11:07 13.80 13.82 13.80 13.82 4.3K
11:08 13.82 13.82 13.82 13.82 3.7K
11:09 13.82 13.85 13.82 13.82 13.7K
11:10 13.82 13.82 13.82 13.82 15.2K
11:11 13.82 13.86 13.82 13.86 3.4K
11:12 13.89 13.89 13.84 13.85 13.3K
11:13 13.85 13.85 13.85 13.85 0.4K
11:14 13.85 13.85 13.83 13.83 1.6K
11:15 13.85 13.86 13.85 13.86 2.9K
11:16 13.86 13.88 13.86 13.88 3.5K
11:17 13.89 13.90 13.88 13.88 6.0K
11:18 13.88 13.88 13.86 13.86 2.4K
11:19 13.84 13.87 13.84 13.86 4.0K
11:20 13.86 13.87 13.86 13.87 1.1K
11:21 13.87 13.88 13.87 13.88 4.2K
11:22 13.89 13.90 13.88 13.88 3.6K
11:23 13.87 13.87 13.86 13.86 1.2K
11:24 13.86 13.86 13.85 13.85 1.8K
11:25 13.85 13.85 13.85 13.85 2.4K
11:26 13.85 13.86 13.85 13.86 2.9K
11:27 13.86 13.87 13.86 13.87 4.4K
11:28 13.87 13.87 13.87 13.87 1.7K
11:29 13.87 13.87 13.85 13.85 1.2K
11:30 13.84 13.85 13.83 13.85 3.3K
11:31 13.83 13.85 13.83 13.85 2.2K
11:32 13.86 13.86 13.86 13.86 1.4K
11:33 13.86 13.86 13.86 13.86 1.4K
11:34 13.86 13.86 13.84 13.85 2.6K
11:35 13.85 13.86 13.85 13.85 1.2K
11:36 13.83 13.83 13.80 13.80 3.5K
11:37 13.81 13.81 13.81 13.81 1.0K
11:38 13.81 13.82 13.81 13.82 1.9K
11:39 13.82 13.82 13.81 13.81 0.5K
11:40 13.81 13.81 13.75 13.75 1.7K
11:41 13.75 13.76 13.75 13.76 1.9K
11:42 13.76 13.76 13.76 13.76 3.5K
11:43 13.76 13.78 13.76 13.78 1.1K
11:44 13.78 13.78 13.76 13.76 0.6K
11:45 13.76 13.76 13.76 13.76 2.4K
11:46 13.76 13.76 13.72 13.73 6.9K
11:47 13.73 13.73 13.73 13.73 0.8K
11:48 13.73 13.80 13.73 13.78 8.4K
11:49 13.74 13.74 13.74 13.74 4.0K
11:50 13.75 13.75 13.74 13.74 0.9K
11:51 13.74 13.74 13.73 13.73 0.8K
11:52 13.73 13.73 13.72 13.72 1.8K
11:53 13.73 13.74 13.73 13.74 2.3K
11:54 13.74 13.75 13.73 13.73 1.0K
11:55 13.73 13.73 13.67 13.68 6.1K
11:56 13.68 13.70 13.68 13.70 3.2K
11:57 13.70 13.70 13.64 13.66 21.0K
11:58 13.66 13.67 13.66 13.67 3.3K
11:59 13.70 13.73 13.70 13.71 2.5K
12:00 13.71 13.75 13.71 13.75 1.1K
12:01 13.75 13.75 13.70 13.70 2.0K
12:02 13.70 13.70 13.68 13.68 9.4K
12:03 13.68 13.69 13.68 13.69 3.1K
12:04 13.69 13.70 13.69 13.69 0.4K
12:05 13.69 13.69 13.69 13.69 0.7K
12:06 13.69 13.69 13.69 13.69 0.8K
12:07 13.69 13.70 13.69 13.70 4.8K
12:08 13.70 13.70 13.67 13.67 7.1K
12:09 13.67 13.67 13.67 13.67 0.7K
12:10 13.67 13.69 13.67 13.69 0.9K
12:11 13.69 13.69 13.69 13.69 0.6K
12:12 13.69 13.69 13.69 13.69 0.6K
12:13 13.72 13.75 13.68 13.68 35.5K
12:14 13.68 13.72 13.68 13.71 11.4K
12:15 13.71 13.74 13.71 13.72 27.4K
12:16 13.72 13.72 13.72 13.72 1.2K
12:17 13.72 13.73 13.72 13.73 4.9K
12:18 13.73 13.74 13.73 13.73 4.5K
12:19 13.73 13.73 13.69 13.69 4.2K
12:20 13.69 13.73 13.69 13.73 14.1K
12:21 13.74 13.74 13.68 13.70 13.5K
12:22 13.70 13.72 13.70 13.71 12.7K
12:23 13.72 13.73 13.72 13.73 14.3K
12:24 13.74 13.74 13.72 13.72 18.4K
12:25 13.73 13.73 13.71 13.71 4.4K
12:26 13.71 13.71 13.69 13.69 6.6K
12:27 13.70 13.76 13.70 13.74 55.6K
12:28 13.74 13.74 13.74 13.74 0.6K
12:29 13.74 13.76 13.74 13.75 4.1K
12:30 13.75 13.75 13.74 13.75 5.3K
12:31 13.75 13.75 13.74 13.74 7.1K
12:32 13.74 13.75 13.74 13.75 3.8K
12:33 13.76 13.76 13.75 13.75 3.8K
12:34 13.75 13.75 13.74 13.74 1.5K
12:35 13.74 13.83 13.73 13.83 19.9K
12:36 13.82 13.83 13.81 13.83 3.8K
12:37 13.83 13.83 13.83 13.83 0.2K
12:38 13.83 13.83 13.80 13.81 2.5K
12:39 13.81 13.81 13.77 13.77 19.3K
12:40 13.77 13.82 13.77 13.80 3.1K
12:41 13.80 13.80 13.77 13.77 3.1K
12:42 13.77 13.77 13.77 13.77 0.7K
12:43 13.79 13.82 13.79 13.79 27.4K
12:44 13.77 13.79 13.77 13.79 6.2K
12:45 13.77 13.78 13.77 13.78 15.8K
12:46 13.76 13.77 13.75 13.75 21.2K
12:47 13.75 13.77 13.75 13.77 3.8K
12:48 13.77 13.77 13.75 13.75 13.2K
12:49 13.75 13.77 13.75 13.77 8.1K
12:50 13.78 13.78 13.77 13.77 14.5K
12:51 13.77 13.79 13.77 13.79 10.7K
12:52 13.79 13.79 13.77 13.77 2.6K
12:53 13.77 13.77 13.77 13.77 1.0K
12:54 13.75 13.76 13.75 13.76 1.6K
12:55 13.78 13.78 13.78 13.78 3.4K
12:56 13.78 13.78 13.77 13.77 7.0K
12:57 13.78 13.84 13.78 13.79 24.2K
12:58 13.77 13.78 13.77 13.77 15.0K
12:59 13.78 13.78 13.76 13.77 21.7K
13:00 13.78 13.78 13.75 13.75 21.6K
13:01 13.75 13.78 13.75 13.77 6.0K
13:02 13.78 13.79 13.77 13.77 3.1K
13:03 13.77 13.87 13.77 13.87 8.1K
13:04 13.87 13.87 13.84 13.84 6.2K
13:05 13.85 13.86 13.84 13.86 12.7K
13:06 13.86 13.86 13.83 13.83 3.7K
13:07 13.83 13.83 13.79 13.79 4.4K
13:08 13.78 13.79 13.77 13.79 8.5K
13:09 13.80 13.80 13.75 13.75 6.0K
13:10 13.75 13.75 13.75 13.75 0.1K
13:11 13.77 13.77 13.74 13.74 1.3K
13:12 13.72 13.74 13.71 13.71 23.4K
13:13 13.71 13.73 13.70 13.70 20.7K
13:14 13.74 13.74 13.71 13.71 10.7K
13:15 13.70 13.72 13.69 13.72 19.3K
13:16 13.71 13.73 13.71 13.73 12.3K
13:17 13.72 13.74 13.72 13.74 17.1K
13:18 13.74 13.74 13.73 13.73 8.4K
13:19 13.72 13.72 13.68 13.68 16.4K
13:20 13.64 13.84 13.64 13.84 34.5K
13:21 13.87 14.01 13.87 14.01 45.3K
13:22 14.13 14.13 14.08 14.09 10.3K
13:23 14.07 14.10 14.00 14.10 11.5K
13:24 14.13 14.17 14.08 14.08 8.8K
13:25 14.07 14.14 14.07 14.14 8.1K
13:26 14.16 14.20 14.16 14.20 12.6K
13:27 14.19 14.24 14.18 14.24 10.2K
13:28 14.24 14.26 14.24 14.25 12.5K
13:29 14.28 14.28 14.20 14.20 13.0K
13:30 14.09 14.11 14.08 14.08 16.9K
13:31 14.02 14.04 14.02 14.04 17.6K
13:32 14.04 14.06 14.00 14.06 8.3K
13:33 14.06 14.15 14.04 14.15 58.9K
13:34 14.15 14.15 14.09 14.09 3.5K
13:35 14.09 14.17 14.09 14.17 24.8K
13:36 14.17 14.25 14.17 14.24 9.6K
13:37 14.25 14.25 14.15 14.18 32.6K
13:38 14.18 14.20 14.15 14.20 28.6K
13:39 14.18 14.18 14.12 14.12 14.3K
13:40 14.09 14.14 14.02 14.05 10.5K
13:41 14.05 14.05 13.97 14.00 6.7K
13:42 14.00 14.08 14.00 14.08 9.8K
13:43 14.05 14.05 13.97 14.02 24.7K
13:44 14.05 14.05 14.03 14.03 5.4K
13:45 14.03 14.04 14.00 14.01 18.1K
13:46 14.01 14.05 13.99 14.03 6.3K
13:47 14.05 14.05 14.03 14.03 2.9K
13:48 14.10 14.10 14.10 14.10 5.8K
13:49 14.07 14.12 14.07 14.11 7.6K
13:50 14.10 14.12 14.10 14.11 5.9K
13:51 14.11 14.11 14.08 14.08 1.3K
13:52 14.08 14.09 14.08 14.08 1.7K
13:53 14.10 14.12 14.10 14.10 6.0K
13:54 14.10 14.10 14.06 14.09 3.8K
13:55 14.03 14.05 14.03 14.04 6.9K
13:56 14.05 14.05 14.03 14.03 5.7K
13:57 14.01 14.04 13.99 14.04 6.5K
13:58 14.02 14.05 14.02 14.05 8.4K
13:59 14.08 14.11 14.06 14.11 10.6K
14:00 14.12 14.13 14.12 14.13 4.7K
14:01 14.17 14.20 14.17 14.18 5.6K
14:02 14.18 14.18 14.15 14.15 2.7K
14:03 14.15 14.15 14.12 14.15 5.0K
14:04 14.15 14.15 14.10 14.11 4.7K
14:05 14.17 14.18 14.15 14.16 5.5K
14:06 14.16 14.16 14.11 14.11 6.2K
14:07 14.11 14.11 14.07 14.09 19.4K
14:08 14.09 14.09 14.05 14.05 5.2K
14:09 14.03 14.03 13.98 14.00 5.8K
14:10 14.00 14.00 13.97 14.00 10.6K
14:11 13.98 13.98 13.94 13.94 5.3K
14:12 13.96 13.97 13.94 13.94 7.4K
14:13 13.96 14.00 13.96 13.99 5.7K
14:14 14.00 14.00 13.98 13.98 3.3K
14:15 13.98 13.98 13.96 13.96 3.9K
14:16 13.96 13.96 13.95 13.95 3.4K
14:17 13.94 14.00 13.94 14.00 17.1K
14:18 13.98 13.98 13.94 13.94 23.4K
14:19 13.97 13.97 13.92 13.92 8.6K
14:20 13.97 14.00 13.97 13.98 14.3K
14:21 13.97 13.97 13.94 13.94 3.2K
14:22 13.94 13.96 13.93 13.94 2.3K
14:23 13.94 13.94 13.92 13.92 3.7K
14:24 13.92 13.95 13.92 13.95 2.3K
14:25 13.95 13.97 13.95 13.97 2.3K
14:26 13.96 14.01 13.96 14.01 2.4K
14:27 13.95 13.97 13.95 13.97 4.6K
14:28 13.97 13.97 13.95 13.95 3.1K
14:29 13.97 13.97 13.97 13.97 1.7K
14:30 13.97 13.98 13.97 13.98 1.4K
14:31 13.98 14.01 13.97 13.97 7.3K
14:32 13.97 13.97 13.93 13.93 3.2K
14:33 13.91 13.95 13.91 13.95 2.6K
14:34 13.95 13.95 13.89 13.89 3.4K
14:35 13.89 13.89 13.83 13.84 3.5K
14:36 13.84 13.86 13.83 13.83 3.9K
14:37 13.83 13.87 13.83 13.87 2.9K
14:38 13.85 13.85 13.81 13.81 1.1K
14:39 13.81 13.85 13.81 13.83 1.1K
14:40 13.83 13.86 13.83 13.84 4.3K
14:41 13.83 13.83 13.77 13.80 3.0K
14:42 13.80 13.80 13.76 13.76 4.2K
14:43 13.76 13.76 13.73 13.73 2.4K
14:44 13.73 13.73 13.67 13.73 2.3K
14:45 13.72 13.72 13.68 13.68 3.2K
14:46 13.68 13.72 13.68 13.70 2.8K
14:47 13.67 13.67 13.66 13.66 1.8K
14:48 13.69 13.70 13.67 13.69 4.0K
14:49 13.70 13.71 13.68 13.70 4.0K
14:50 13.73 13.73 13.70 13.72 34.6K
14:51 13.70 13.72 13.69 13.72 15.4K
14:52 13.71 13.72 13.70 13.72 9.9K
14:53 13.72 13.75 13.72 13.73 7.9K
14:54 13.73 13.73 13.70 13.70 2.1K
14:55 13.69 13.69 13.68 13.68 6.8K
14:56 13.68 13.69 13.67 13.69 2.1K
14:57 13.67 13.70 13.67 13.68 9.2K
14:58 13.68 13.69 13.68 13.68 6.5K
14:59 13.68 13.70 13.67 13.67 17.5K
15:00 13.64 13.64 13.61 13.61 12.7K
15:01 13.62 13.62 13.56 13.58 38.1K
15:02 13.58 13.62 13.58 13.62 5.1K
15:03 13.64 13.66 13.64 13.64 6.1K
15:04 13.67 13.70 13.67 13.68 5.8K
15:05 13.68 13.68 13.68 13.68 1.7K
15:06 13.68 13.72 13.68 13.70 4.5K
15:07 13.70 13.70 13.64 13.64 2.0K
15:08 13.66 13.69 13.64 13.69 6.5K
15:09 13.69 13.69 13.64 13.64 1.2K
15:10 13.64 13.68 13.64 13.68 3.6K
15:11 13.68 13.70 13.68 13.70 3.3K
15:12 13.70 13.72 13.70 13.72 3.0K
15:13 13.67 13.70 13.67 13.70 6.9K
15:14 13.70 13.74 13.70 13.74 2.5K
15:15 13.74 13.75 13.73 13.73 8.4K
15:16 13.73 13.74 13.73 13.74 4.2K
15:17 13.74 13.75 13.74 13.75 2.8K
15:18 13.76 13.76 13.72 13.72 4.3K
15:19 13.72 13.72 13.70 13.70 5.8K
15:20 13.70 13.72 13.68 13.68 18.6K
15:21 13.68 13.68 13.68 13.68 25.0K
15:22 13.68 13.68 13.67 13.67 5.6K
15:23 13.67 13.67 13.64 13.64 4.8K
15:24 13.64 13.65 13.63 13.63 3.3K
15:25 13.63 13.65 13.63 13.65 1.6K
15:26 13.65 13.65 13.60 13.62 8.7K
15:27 13.62 13.62 13.60 13.61 2.2K
15:28 13.65 13.76 13.65 13.76 25.0K
15:29 13.76 13.76 13.69 13.69 7.9K
15:30 13.69 13.71 13.69 13.70 2.0K
15:31 13.72 13.72 13.70 13.70 5.2K
15:32 13.72 13.75 13.72 13.75 8.6K
15:33 13.75 13.77 13.75 13.75 7.1K
15:34 13.74 13.74 13.73 13.73 8.4K
15:35 13.73 13.73 13.71 13.72 4.9K
15:36 13.74 13.74 13.73 13.74 38.0K
15:37 13.75 13.75 13.72 13.75 29.1K
15:38 13.75 13.80 13.74 13.79 17.8K
15:39 13.76 13.78 13.75 13.77 36.4K
15:40 13.77 13.79 13.77 13.79 6.0K
15:41 13.79 13.81 13.79 13.81 2.9K
15:42 13.82 13.82 13.78 13.81 11.9K
15:43 13.81 13.81 13.76 13.76 9.9K
15:44 13.74 13.84 13.74 13.84 25.2K
15:45 13.86 13.86 13.82 13.86 10.1K
15:46 13.86 13.86 13.84 13.85 10.9K
15:47 13.85 13.85 13.80 13.80 8.2K
15:48 13.82 13.86 13.82 13.86 10.4K
15:49 13.84 13.86 13.80 13.80 15.4K
15:50 13.79 13.81 13.78 13.78 9.7K
15:51 13.78 13.86 13.78 13.85 8.5K
15:52 13.86 13.86 13.84 13.85 11.7K
15:53 13.85 13.87 13.84 13.85 11.1K
15:54 13.86 13.86 13.83 13.83 23.1K
15:55 13.83 13.83 13.80 13.81 21.5K
15:56 13.81 13.82 13.80 13.80 23.4K
15:57 13.81 13.81 13.77 13.78 32.8K
15:58 13.78 13.78 13.76 13.78 42.1K
15:59 13.79 13.83 13.79 13.83 32.5K
16:00 13.82 13.88 13.82 13.86 347.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available