Grocery Outlet

GO
🏛️ usa →
16.07
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 14.73 14.79 13.81 14.55 75.7K
09:32 14.55 14.63 14.42 14.59 16.2K
09:33 14.60 14.60 14.55 14.55 7.3K
09:34 14.64 14.66 14.62 14.64 17.3K
09:35 14.70 14.72 14.69 14.69 37.1K
09:36 14.65 14.65 14.60 14.65 4.3K
09:37 14.61 14.62 14.60 14.62 12.2K
09:38 14.62 14.62 14.62 14.62 5.6K
09:39 14.62 14.63 14.62 14.63 3.2K
09:40 14.63 14.68 14.63 14.68 5.4K
09:41 14.69 14.69 14.60 14.60 7.2K
09:42 14.60 14.63 14.60 14.63 25.1K
09:43 14.63 14.63 14.62 14.62 3.1K
09:44 14.62 14.63 14.55 14.55 3.5K
09:45 14.55 14.61 14.55 14.59 5.3K
09:46 14.57 14.57 14.54 14.54 6.5K
09:47 14.54 14.54 14.48 14.49 6.2K
09:48 14.49 14.51 14.49 14.51 2.3K
09:49 14.51 14.52 14.51 14.52 6.6K
09:50 14.50 14.50 14.43 14.43 7.1K
09:51 14.43 14.43 14.38 14.38 3.5K
09:52 14.38 14.38 14.31 14.31 24.1K
09:53 14.30 14.33 14.30 14.30 7.1K
09:54 14.30 14.30 14.27 14.27 5.8K
09:55 14.27 14.27 14.26 14.27 6.8K
09:56 14.28 14.31 14.26 14.26 9.6K
09:57 14.26 14.26 14.21 14.21 5.0K
09:58 14.26 14.26 14.24 14.24 15.8K
09:59 14.23 14.23 14.19 14.20 4.9K
10:00 14.20 14.21 14.18 14.18 7.4K
10:01 14.18 14.19 14.17 14.19 5.4K
10:02 14.17 14.18 14.16 14.16 7.6K
10:03 14.17 14.17 14.15 14.15 11.7K
10:04 14.15 14.15 14.04 14.06 35.0K
10:05 14.05 14.06 14.05 14.06 8.5K
10:06 14.07 14.07 14.04 14.05 28.0K
10:07 14.12 14.12 14.10 14.10 13.5K
10:08 14.07 14.08 14.07 14.07 5.0K
10:09 14.07 14.09 14.06 14.06 8.6K
10:10 14.06 14.07 14.05 14.05 5.7K
10:11 14.03 14.04 14.03 14.04 12.2K
10:12 14.04 14.05 13.98 14.03 15.2K
10:13 14.03 14.04 14.02 14.04 9.8K
10:14 14.04 14.05 14.03 14.03 7.9K
10:15 14.03 14.04 14.01 14.04 16.0K
10:16 14.02 14.02 14.01 14.02 9.1K
10:17 14.00 14.00 13.98 13.99 10.1K
10:18 13.98 13.99 13.96 13.99 37.3K
10:19 13.99 14.01 13.99 14.00 4.7K
10:20 14.00 14.04 14.00 14.01 17.3K
10:21 14.01 14.04 14.01 14.02 8.6K
10:22 14.02 14.06 14.02 14.06 6.8K
10:23 14.06 14.06 14.00 14.00 9.9K
10:24 14.02 14.04 14.02 14.04 8.5K
10:25 14.04 14.04 14.02 14.02 5.6K
10:26 14.01 14.02 14.01 14.01 20.2K
10:27 14.02 14.05 14.02 14.05 9.9K
10:28 14.05 14.05 14.00 14.00 6.1K
10:29 13.97 14.02 13.97 14.02 6.0K
10:30 14.00 14.02 14.00 14.01 6.9K
10:31 13.99 14.01 13.98 13.98 8.2K
10:32 13.99 14.02 13.99 14.01 8.4K
10:33 14.05 14.07 14.05 14.05 10.7K
10:34 14.05 14.07 14.05 14.06 7.4K
10:35 14.07 14.07 14.05 14.05 4.7K
10:36 14.05 14.07 14.04 14.07 6.0K
10:37 14.08 14.09 14.08 14.08 6.3K
10:38 14.10 14.11 14.09 14.11 14.7K
10:39 14.10 14.10 14.06 14.06 3.5K
10:40 14.08 14.08 14.06 14.07 10.1K
10:41 14.06 14.08 14.05 14.08 8.6K
10:42 14.08 14.11 14.08 14.10 10.9K
10:43 14.10 14.10 14.09 14.10 4.4K
10:44 14.09 14.10 14.09 14.10 8.7K
10:45 14.09 14.10 14.07 14.07 6.3K
10:46 14.06 14.06 14.05 14.05 5.7K
10:47 14.06 14.06 14.03 14.03 4.8K
10:48 14.05 14.05 14.01 14.01 5.3K
10:49 14.02 14.05 14.02 14.05 10.8K
10:50 14.08 14.08 14.07 14.07 9.0K
10:51 14.07 14.07 14.04 14.04 2.9K
10:52 14.04 14.07 14.04 14.04 5.8K
10:53 14.04 14.05 14.04 14.05 6.3K
10:54 14.05 14.05 14.02 14.02 7.3K
10:55 14.02 14.02 14.01 14.01 3.4K
10:56 14.01 14.01 14.01 14.01 9.9K
10:57 13.99 13.99 13.98 13.98 2.8K
10:58 13.98 13.99 13.97 13.97 4.2K
10:59 13.98 13.98 13.97 13.98 6.6K
11:00 13.97 13.97 13.97 13.97 5.5K
11:01 13.97 13.97 13.97 13.97 3.6K
11:02 13.97 13.97 13.91 13.91 10.2K
11:03 13.90 13.92 13.90 13.91 11.3K
11:04 13.89 13.91 13.89 13.90 3.0K
11:05 13.90 13.90 13.87 13.87 3.8K
11:06 13.87 13.87 13.86 13.86 3.0K
11:07 13.86 13.87 13.85 13.85 10.8K
11:08 13.86 13.87 13.86 13.86 4.1K
11:09 13.86 13.86 13.84 13.85 4.0K
11:10 13.85 13.86 13.83 13.83 6.2K
11:11 13.83 13.83 13.82 13.83 5.6K
11:12 13.83 13.84 13.83 13.83 5.0K
11:13 13.83 13.84 13.83 13.84 5.3K
11:14 13.85 13.88 13.85 13.88 17.1K
11:15 13.87 13.87 13.86 13.86 5.7K
11:16 13.85 13.87 13.84 13.87 8.1K
11:17 13.88 13.88 13.87 13.87 6.9K
11:18 13.87 13.87 13.84 13.84 7.0K
11:19 13.85 13.86 13.85 13.86 7.5K
11:20 13.85 13.85 13.84 13.85 4.5K
11:21 13.85 13.89 13.85 13.88 20.0K
11:22 13.87 13.88 13.87 13.87 7.6K
11:23 13.87 13.87 13.84 13.85 8.5K
11:24 13.85 13.92 13.85 13.92 8.8K
11:25 13.92 13.93 13.92 13.93 2.9K
11:26 13.93 13.95 13.93 13.95 8.4K
11:27 13.95 14.00 13.94 14.00 9.0K
11:28 14.00 14.00 13.99 14.00 19.6K
11:29 14.00 14.00 13.97 13.97 2.5K
11:30 13.96 13.96 13.94 13.96 7.8K
11:31 13.95 13.96 13.95 13.96 6.1K
11:32 13.96 13.96 13.92 13.93 7.3K
11:33 13.92 13.93 13.92 13.92 5.0K
11:34 13.92 13.92 13.87 13.87 15.6K
11:35 13.87 13.87 13.86 13.86 6.5K
11:36 13.86 13.86 13.84 13.85 4.8K
11:37 13.85 13.85 13.83 13.83 8.6K
11:38 13.84 13.85 13.84 13.85 7.9K
11:39 13.83 13.86 13.83 13.86 11.8K
11:40 13.86 13.86 13.82 13.82 5.8K
11:41 13.82 13.82 13.81 13.81 5.3K
11:42 13.85 13.87 13.85 13.87 15.3K
11:43 13.87 13.87 13.84 13.84 3.6K
11:44 13.84 13.88 13.84 13.86 11.4K
11:45 13.86 13.86 13.83 13.83 3.6K
11:46 13.82 13.82 13.81 13.81 5.9K
11:47 13.80 13.81 13.79 13.81 7.2K
11:48 13.82 13.82 13.81 13.81 4.2K
11:49 13.82 13.83 13.82 13.83 7.0K
11:50 13.83 13.89 13.83 13.89 14.3K
11:51 13.89 13.92 13.89 13.92 8.7K
11:52 13.92 13.93 13.91 13.91 12.5K
11:53 13.92 13.92 13.90 13.90 13.0K
11:54 13.90 13.94 13.90 13.91 29.5K
11:55 13.91 13.93 13.91 13.93 5.6K
11:56 13.95 13.96 13.94 13.94 7.4K
11:57 13.94 13.95 13.94 13.95 7.0K
11:58 13.95 13.95 13.95 13.95 1.4K
11:59 13.97 13.97 13.97 13.97 4.7K
12:00 13.96 13.96 13.95 13.96 6.8K
12:01 13.97 13.97 13.96 13.96 5.0K
12:02 13.96 14.03 13.96 14.03 27.3K
12:03 14.02 14.05 14.02 14.05 9.0K
12:04 14.05 14.05 14.02 14.04 13.7K
12:05 14.04 14.05 14.03 14.03 16.6K
12:06 14.03 14.05 14.03 14.05 8.2K
12:07 14.06 14.09 14.06 14.08 10.0K
12:08 14.08 14.08 14.07 14.07 2.1K
12:09 14.08 14.08 14.07 14.08 2.7K
12:10 14.07 14.07 14.06 14.06 4.2K
12:11 14.06 14.06 14.05 14.06 3.9K
12:12 14.06 14.07 14.06 14.06 4.5K
12:13 14.06 14.10 14.06 14.08 32.6K
12:14 14.08 14.08 14.07 14.07 2.7K
12:15 14.07 14.13 14.07 14.13 8.7K
12:16 14.14 14.14 14.12 14.12 9.1K
12:17 14.15 14.16 14.14 14.15 7.2K
12:18 14.15 14.15 14.15 14.15 4.0K
12:19 14.15 14.16 14.12 14.16 15.9K
12:20 14.16 14.16 14.14 14.14 2.3K
12:21 14.14 14.15 14.14 14.15 6.3K
12:22 14.15 14.16 14.15 14.16 6.9K
12:23 14.16 14.18 14.16 14.17 12.5K
12:24 14.18 14.18 14.18 14.18 3.8K
12:25 14.18 14.20 14.17 14.20 6.9K
12:26 14.19 14.19 14.19 14.19 11.8K
12:27 14.18 14.21 14.18 14.21 9.9K
12:28 14.21 14.22 14.20 14.20 2.2K
12:29 14.21 14.21 14.19 14.20 16.9K
12:30 14.19 14.19 14.16 14.17 4.0K
12:31 14.17 14.18 14.15 14.15 18.6K
12:32 14.17 14.17 14.15 14.15 39.9K
12:33 14.14 14.14 14.13 14.13 3.2K
12:34 14.14 14.16 14.14 14.16 6.0K
12:35 14.16 14.16 14.15 14.15 1.9K
12:36 14.15 14.15 14.12 14.13 44.1K
12:37 14.12 14.14 14.12 14.13 27.7K
12:38 14.13 14.13 14.11 14.13 15.4K
12:39 14.13 14.13 14.12 14.12 4.9K
12:40 14.12 14.12 14.11 14.12 33.5K
12:41 14.11 14.11 14.09 14.09 28.3K
12:42 14.10 14.14 14.10 14.14 16.9K
12:43 14.14 14.14 14.13 14.13 2.0K
12:44 14.13 14.15 14.13 14.14 8.1K
12:45 14.14 14.14 14.13 14.14 4.5K
12:46 14.14 14.15 14.14 14.15 8.0K
12:47 14.15 14.15 14.13 14.13 8.2K
12:48 14.11 14.11 14.10 14.10 9.8K
12:49 14.10 14.13 14.10 14.13 9.9K
12:50 14.13 14.13 14.11 14.12 2.3K
12:51 14.12 14.13 14.12 14.13 4.3K
12:52 14.13 14.13 14.12 14.12 7.5K
12:53 14.12 14.14 14.12 14.14 4.5K
12:54 14.14 14.17 14.14 14.17 5.4K
12:55 14.17 14.18 14.17 14.17 1.6K
12:56 14.17 14.17 14.16 14.17 5.8K
12:57 14.17 14.18 14.17 14.18 5.4K
12:58 14.19 14.19 14.18 14.18 9.4K
12:59 14.18 14.18 14.16 14.16 3.3K
13:00 14.16 14.18 14.16 14.17 6.7K
13:01 14.18 14.18 14.16 14.17 1.7K
13:02 14.17 14.17 14.17 14.17 1.5K
13:03 14.17 14.17 14.15 14.15 3.7K
13:04 14.15 14.17 14.15 14.17 8.7K
13:05 14.17 14.17 14.17 14.17 2.9K
13:06 14.17 14.17 14.15 14.15 3.4K
13:07 14.15 14.16 14.15 14.16 3.9K
13:08 14.16 14.20 14.16 14.20 11.5K
13:09 14.20 14.20 14.20 14.20 3.0K
13:10 14.20 14.20 14.20 14.20 2.6K
13:11 14.20 14.20 14.18 14.20 10.8K
13:12 14.17 14.17 14.17 14.17 25.4K
13:13 14.17 14.17 14.16 14.16 3.8K
13:14 14.16 14.16 14.13 14.13 4.5K
13:15 14.13 14.13 14.10 14.10 4.5K
13:16 14.11 14.11 14.09 14.10 4.9K
13:17 14.10 14.10 14.09 14.09 2.7K
13:18 14.11 14.13 14.11 14.12 12.2K
13:19 14.12 14.12 14.10 14.10 4.6K
13:20 14.10 14.10 14.09 14.10 3.6K
13:21 14.08 14.08 14.07 14.07 2.6K
13:22 14.07 14.09 14.07 14.09 4.3K
13:23 14.09 14.09 14.08 14.09 17.1K
13:24 14.09 14.12 14.09 14.09 29.4K
13:25 14.09 14.11 14.09 14.10 6.5K
13:26 14.10 14.10 14.08 14.08 1.8K
13:27 14.08 14.10 14.08 14.09 4.0K
13:28 14.09 14.09 14.08 14.08 2.3K
13:29 14.08 14.09 14.08 14.09 25.4K
13:30 14.09 14.09 14.05 14.05 38.1K
13:31 14.06 14.06 14.05 14.06 24.8K
13:32 14.06 14.07 14.06 14.07 23.9K
13:33 14.08 14.12 14.06 14.12 106.2K
13:34 14.12 14.12 14.11 14.11 24.2K
13:35 14.11 14.11 14.10 14.10 1.5K
13:36 14.10 14.10 14.08 14.09 4.2K
13:37 14.09 14.09 14.09 14.09 3.2K
13:38 14.13 14.13 14.13 14.13 13.6K
13:39 14.13 14.15 14.13 14.14 5.7K
13:40 14.14 14.16 14.14 14.16 6.3K
13:41 14.16 14.16 14.15 14.15 7.1K
13:42 14.16 14.16 14.14 14.14 7.5K
13:43 14.14 14.15 14.14 14.14 4.0K
13:44 14.14 14.14 14.13 14.14 3.5K
13:45 14.13 14.14 14.13 14.14 4.0K
13:46 14.14 14.15 14.13 14.15 7.4K
13:47 14.15 14.15 14.13 14.13 10.0K
13:48 14.13 14.13 14.12 14.12 4.9K
13:49 14.12 14.12 14.11 14.11 5.7K
13:50 14.10 14.11 14.10 14.11 6.6K
13:51 14.11 14.13 14.11 14.13 15.9K
13:52 14.13 14.13 14.11 14.11 3.0K
13:53 14.13 14.13 14.12 14.13 3.2K
13:54 14.12 14.13 14.11 14.12 5.4K
13:55 14.12 14.14 14.12 14.14 4.8K
13:56 14.14 14.14 14.13 14.13 10.1K
13:57 14.14 14.15 14.14 14.14 6.3K
13:58 14.14 14.15 14.13 14.15 14.6K
13:59 14.14 14.15 14.14 14.15 1.9K
14:00 14.14 14.14 14.13 14.13 4.3K
14:01 14.13 14.14 14.13 14.14 4.4K
14:02 14.14 14.16 14.14 14.16 4.0K
14:03 14.15 14.15 14.13 14.13 18.0K
14:04 14.13 14.13 14.13 14.13 1.4K
14:05 14.13 14.13 14.11 14.11 3.2K
14:06 14.11 14.12 14.10 14.12 8.9K
14:07 14.12 14.14 14.12 14.14 2.8K
14:08 14.14 14.14 14.14 14.14 6.4K
14:09 14.14 14.14 14.14 14.14 1.6K
14:10 14.14 14.14 14.13 14.13 2.6K
14:11 14.13 14.13 14.12 14.13 2.9K
14:12 14.12 14.12 14.10 14.11 5.9K
14:13 14.11 14.11 14.09 14.09 5.2K
14:14 14.09 14.09 14.06 14.07 4.8K
14:15 14.08 14.08 14.06 14.06 7.8K
14:16 14.05 14.08 14.05 14.08 42.0K
14:17 14.08 14.08 14.08 14.08 4.5K
14:18 14.08 14.08 14.06 14.07 15.7K
14:19 14.07 14.08 14.07 14.08 7.8K
14:20 14.08 14.08 14.08 14.08 5.7K
14:21 14.08 14.09 14.08 14.09 4.3K
14:22 14.07 14.08 14.06 14.08 8.5K
14:23 14.08 14.08 14.08 14.08 14.0K
14:24 14.08 14.08 14.08 14.08 18.8K
14:25 14.08 14.09 14.08 14.09 16.5K
14:26 14.09 14.09 14.07 14.09 18.1K
14:27 14.09 14.12 14.09 14.12 39.2K
14:28 14.12 14.12 14.10 14.10 2.8K
14:29 14.10 14.10 14.10 14.10 4.9K
14:30 14.10 14.11 14.10 14.11 24.8K
14:31 14.11 14.11 14.09 14.09 12.2K
14:32 14.09 14.10 14.09 14.10 23.2K
14:33 14.10 14.11 14.09 14.10 54.4K
14:34 14.10 14.10 14.07 14.08 23.8K
14:35 14.10 14.10 14.07 14.08 30.1K
14:36 14.08 14.12 14.08 14.12 22.7K
14:37 14.11 14.12 14.11 14.12 5.5K
14:38 14.12 14.12 14.11 14.11 2.2K
14:39 14.11 14.12 14.10 14.12 22.5K
14:40 14.13 14.13 14.12 14.12 6.9K
14:41 14.12 14.13 14.12 14.13 29.1K
14:42 14.13 14.13 14.11 14.11 29.8K
14:43 14.11 14.11 14.09 14.09 12.7K
14:44 14.09 14.10 14.09 14.10 10.1K
14:45 14.11 14.12 14.11 14.12 6.4K
14:46 14.12 14.14 14.12 14.14 10.1K
14:47 14.13 14.15 14.12 14.15 10.5K
14:48 14.15 14.15 14.15 14.15 2.4K
14:49 14.15 14.16 14.15 14.16 10.0K
14:50 14.16 14.16 14.11 14.12 10.0K
14:51 14.13 14.13 14.10 14.10 22.2K
14:52 14.10 14.10 14.10 14.10 2.1K
14:53 14.10 14.11 14.10 14.11 7.6K
14:54 14.11 14.14 14.11 14.13 7.3K
14:55 14.13 14.14 14.13 14.14 3.9K
14:56 14.13 14.13 14.12 14.12 8.9K
14:57 14.12 14.14 14.12 14.13 7.6K
14:58 14.13 14.14 14.13 14.14 6.5K
14:59 14.12 14.13 14.11 14.11 4.3K
15:00 14.12 14.12 14.12 14.12 8.3K
15:01 14.12 14.12 14.10 14.10 5.9K
15:02 14.10 14.12 14.10 14.12 9.9K
15:03 14.12 14.12 14.11 14.11 2.6K
15:04 14.11 14.13 14.11 14.13 11.2K
15:05 14.13 14.13 14.13 14.13 2.5K
15:06 14.13 14.14 14.12 14.14 6.3K
15:07 14.14 14.15 14.14 14.15 7.5K
15:08 14.15 14.18 14.14 14.18 15.8K
15:09 14.19 14.19 14.19 14.19 16.7K
15:10 14.19 14.19 14.17 14.17 13.5K
15:11 14.18 14.19 14.18 14.18 36.6K
15:12 14.18 14.18 14.17 14.18 6.6K
15:13 14.19 14.19 14.16 14.16 15.8K
15:14 14.16 14.17 14.14 14.15 40.5K
15:15 14.14 14.18 14.14 14.18 33.3K
15:16 14.18 14.20 14.18 14.19 12.2K
15:17 14.20 14.21 14.20 14.21 7.4K
15:18 14.21 14.21 14.16 14.18 37.8K
15:19 14.19 14.20 14.19 14.20 39.5K
15:20 14.20 14.21 14.20 14.21 10.4K
15:21 14.21 14.22 14.21 14.21 14.8K
15:22 14.21 14.21 14.19 14.21 11.7K
15:23 14.21 14.21 14.19 14.19 6.3K
15:24 14.20 14.22 14.19 14.22 39.0K
15:25 14.21 14.21 14.21 14.21 5.1K
15:26 14.21 14.23 14.21 14.22 10.8K
15:27 14.21 14.22 14.21 14.21 23.4K
15:28 14.20 14.22 14.20 14.22 18.3K
15:29 14.20 14.21 14.20 14.20 12.1K
15:30 14.20 14.20 14.19 14.19 8.1K
15:31 14.19 14.20 14.19 14.20 18.7K
15:32 14.21 14.21 14.20 14.20 15.3K
15:33 14.24 14.27 14.24 14.27 22.5K
15:34 14.26 14.27 14.26 14.26 11.4K
15:35 14.25 14.29 14.25 14.29 43.0K
15:36 14.27 14.27 14.23 14.25 32.6K
15:37 14.25 14.25 14.24 14.24 8.5K
15:38 14.24 14.26 14.24 14.25 16.6K
15:39 14.25 14.25 14.24 14.24 42.3K
15:40 14.24 14.24 14.21 14.22 47.4K
15:41 14.22 14.23 14.20 14.20 43.0K
15:42 14.21 14.22 14.21 14.21 27.0K
15:43 14.21 14.21 14.18 14.18 42.4K
15:44 14.17 14.20 14.17 14.20 14.3K
15:45 14.20 14.22 14.20 14.22 14.2K
15:46 14.22 14.22 14.18 14.18 41.2K
15:47 14.17 14.17 14.16 14.17 33.9K
15:48 14.17 14.18 14.17 14.17 14.8K
15:49 14.17 14.19 14.17 14.19 13.5K
15:50 14.19 14.21 14.19 14.21 22.8K
15:51 14.22 14.22 14.20 14.22 29.9K
15:52 14.22 14.22 14.20 14.20 17.1K
15:53 14.21 14.21 14.20 14.21 28.2K
15:54 14.21 14.25 14.21 14.24 34.9K
15:55 14.25 14.25 14.22 14.22 35.3K
15:56 14.18 14.18 14.17 14.18 44.9K
15:57 14.17 14.19 14.17 14.17 73.9K
15:58 14.18 14.18 14.17 14.17 64.1K
15:59 14.16 14.18 14.16 14.18 54.2K
16:00 14.16 14.19 14.00 14.18 809.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available