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 14.30 14.33 14.11 14.28 65.4K
09:32 14.27 14.27 14.17 14.17 5.8K
09:33 14.14 14.14 14.13 14.13 1.8K
09:34 14.12 14.16 14.12 14.14 12.8K
09:35 14.15 14.15 14.11 14.11 7.4K
09:36 14.12 14.15 14.12 14.15 4.1K
09:37 14.15 14.17 14.09 14.15 9.7K
09:38 14.15 14.17 14.15 14.17 3.0K
09:39 14.16 14.16 14.13 14.14 4.4K
09:40 14.14 14.15 14.14 14.15 1.7K
09:41 14.15 14.16 14.15 14.16 4.0K
09:42 14.17 14.17 14.15 14.15 6.6K
09:43 14.15 14.17 14.15 14.17 4.9K
09:44 14.16 14.16 14.16 14.16 3.4K
09:45 14.16 14.16 14.12 14.12 5.1K
09:46 14.16 14.16 14.15 14.15 6.0K
09:47 14.15 14.19 14.15 14.19 3.8K
09:48 14.17 14.17 14.13 14.13 27.8K
09:49 14.13 14.14 14.13 14.13 3.8K
09:50 14.15 14.15 14.14 14.14 2.9K
09:51 14.14 14.14 14.13 14.14 3.9K
09:52 14.13 14.14 14.13 14.14 6.9K
09:53 14.14 14.14 14.14 14.14 2.4K
09:54 14.14 14.16 14.14 14.16 2.6K
09:55 14.16 14.16 14.12 14.14 6.4K
09:56 14.13 14.13 14.13 14.13 11.5K
09:57 14.13 14.14 14.13 14.14 1.8K
09:58 14.14 14.17 14.14 14.17 12.1K
09:59 14.16 14.20 14.16 14.18 8.2K
10:00 14.18 14.18 14.17 14.17 1.3K
10:01 14.19 14.22 14.19 14.22 4.8K
10:02 14.20 14.21 14.20 14.20 7.0K
10:03 14.20 14.21 14.20 14.21 1.7K
10:04 14.21 14.22 14.21 14.22 3.3K
10:05 14.22 14.22 14.18 14.18 9.4K
10:06 14.18 14.18 14.17 14.17 4.5K
10:07 14.17 14.17 14.17 14.17 0.7K
10:08 14.17 14.19 14.17 14.19 1.8K
10:09 14.18 14.18 14.18 14.18 2.7K
10:10 14.18 14.19 14.18 14.19 1.9K
10:11 14.18 14.23 14.18 14.23 8.9K
10:12 14.23 14.23 14.22 14.23 2.3K
10:13 14.23 14.23 14.23 14.23 1.3K
10:14 14.23 14.23 14.23 14.23 1.8K
10:15 14.23 14.23 14.23 14.23 0.6K
10:16 14.23 14.24 14.23 14.24 3.5K
10:17 14.24 14.24 14.24 14.24 2.5K
10:18 14.24 14.28 14.24 14.27 12.3K
10:19 14.27 14.27 14.26 14.27 3.1K
10:20 14.27 14.27 14.26 14.26 5.1K
10:21 14.26 14.26 14.24 14.24 2.5K
10:22 14.24 14.24 14.22 14.22 3.0K
10:23 14.22 14.23 14.22 14.23 3.1K
10:24 14.23 14.23 14.23 14.23 1.1K
10:25 14.23 14.25 14.23 14.25 60.2K
10:26 14.25 14.28 14.25 14.28 3.5K
10:27 14.27 14.27 14.27 14.27 10.4K
10:28 14.27 14.27 14.25 14.25 4.8K
10:29 14.25 14.25 14.23 14.24 3.1K
10:30 14.24 14.28 14.24 14.28 5.7K
10:31 14.28 14.28 14.25 14.27 7.8K
10:32 14.26 14.27 14.25 14.25 19.9K
10:33 14.25 14.26 14.25 14.26 2.5K
10:34 14.26 14.31 14.26 14.31 7.1K
10:35 14.31 14.33 14.31 14.33 3.1K
10:36 14.35 14.36 14.35 14.35 14.7K
10:37 14.35 14.35 14.34 14.34 5.5K
10:38 14.34 14.34 14.34 14.34 9.2K
10:39 14.35 14.39 14.35 14.39 13.0K
10:40 14.38 14.39 14.38 14.39 3.9K
10:41 14.39 14.40 14.39 14.40 9.0K
10:42 14.40 14.40 14.36 14.36 12.3K
10:43 14.36 14.36 14.32 14.32 7.7K
10:44 14.32 14.33 14.32 14.33 1.3K
10:45 14.33 14.33 14.31 14.31 5.4K
10:46 14.31 14.33 14.31 14.33 2.9K
10:47 14.33 14.33 14.31 14.32 2.1K
10:48 14.32 14.32 14.30 14.31 2.2K
10:49 14.31 14.32 14.30 14.32 3.6K
10:50 14.32 14.32 14.29 14.29 4.2K
10:51 14.29 14.29 14.27 14.27 2.8K
10:52 14.27 14.27 14.26 14.26 1.8K
10:53 14.26 14.27 14.25 14.27 4.7K
10:54 14.27 14.28 14.27 14.27 3.9K
10:55 14.27 14.27 14.25 14.26 3.7K
10:56 14.27 14.27 14.26 14.26 3.8K
10:57 14.26 14.26 14.26 14.26 1.5K
10:58 14.26 14.27 14.26 14.27 52.5K
10:59 14.27 14.27 14.27 14.27 1.4K
11:00 14.27 14.28 14.26 14.28 4.4K
11:01 14.28 14.28 14.25 14.25 6.2K
11:02 14.25 14.25 14.24 14.24 0.9K
11:03 14.24 14.26 14.24 14.25 3.5K
11:04 14.24 14.24 14.23 14.24 8.3K
11:05 14.24 14.25 14.24 14.24 3.9K
11:06 14.24 14.25 14.24 14.25 2.3K
11:07 14.25 14.25 14.25 14.25 2.6K
11:08 14.25 14.25 14.25 14.25 0.6K
11:09 14.25 14.25 14.25 14.25 13.3K
11:10 14.25 14.25 14.25 14.25 1.8K
11:11 14.25 14.25 14.21 14.21 15.8K
11:12 14.21 14.21 14.20 14.20 2.7K
11:13 14.20 14.21 14.20 14.21 1.5K
11:14 14.21 14.21 14.20 14.21 5.4K
11:15 14.21 14.23 14.21 14.23 4.2K
11:16 14.22 14.22 14.21 14.21 5.1K
11:17 14.23 14.23 14.23 14.23 2.8K
11:18 14.23 14.23 14.23 14.23 1.7K
11:19 14.23 14.23 14.23 14.23 2.6K
11:20 14.21 14.21 14.20 14.21 5.6K
11:21 14.21 14.21 14.20 14.20 6.5K
11:22 14.20 14.20 14.17 14.18 17.4K
11:23 14.18 14.18 14.18 14.18 0.9K
11:24 14.18 14.19 14.18 14.19 2.1K
11:25 14.17 14.17 14.14 14.14 4.2K
11:26 14.14 14.15 14.14 14.15 1.2K
11:27 14.15 14.15 14.15 14.15 1.5K
11:28 14.15 14.15 14.14 14.14 1.5K
11:29 14.15 14.15 14.10 14.10 7.1K
11:30 14.11 14.11 14.10 14.10 2.0K
11:31 14.10 14.14 14.10 14.12 12.3K
11:32 14.12 14.12 14.12 14.12 1.2K
11:33 14.12 14.12 14.12 14.12 1.1K
11:34 14.12 14.12 14.12 14.12 1.4K
11:35 14.12 14.12 14.09 14.09 3.4K
11:36 14.09 14.09 14.09 14.09 1.1K
11:37 14.09 14.09 14.08 14.08 4.1K
11:38 14.07 14.07 14.06 14.06 1.8K
11:39 14.07 14.07 14.07 14.07 2.0K
11:40 14.05 14.06 14.05 14.05 7.3K
11:41 14.05 14.05 14.04 14.04 2.4K
11:42 14.04 14.06 14.04 14.05 4.3K
11:43 14.05 14.06 14.04 14.06 2.9K
11:44 14.04 14.04 14.02 14.02 8.5K
11:45 14.02 14.02 14.02 14.02 0.6K
11:46 14.02 14.02 14.01 14.01 1.5K
11:47 14.01 14.02 14.01 14.02 6.8K
11:48 14.02 14.03 14.02 14.03 1.4K
11:49 14.03 14.03 14.03 14.03 1.5K
11:50 14.02 14.02 14.01 14.01 1.4K
11:51 14.01 14.02 14.01 14.01 4.2K
11:52 14.01 14.01 14.01 14.01 0.4K
11:53 14.01 14.01 14.01 14.01 4.0K
11:54 14.01 14.01 14.00 14.00 1.5K
11:55 14.00 14.02 14.00 14.02 1.9K
11:56 14.02 14.02 14.02 14.02 0.9K
11:57 14.02 14.02 14.01 14.01 1.6K
11:58 14.01 14.01 14.01 14.01 1.5K
11:59 14.01 14.01 14.01 14.01 4.6K
12:00 14.01 14.01 14.00 14.00 3.7K
12:01 14.00 14.00 14.00 14.00 2.6K
12:02 14.00 14.00 14.00 14.00 1.6K
12:03 14.00 14.00 13.99 14.00 1.0K
12:04 14.00 14.00 14.00 14.00 0.9K
12:05 14.00 14.01 14.00 14.00 5.5K
12:06 14.00 14.00 13.96 13.96 9.3K
12:07 13.96 13.97 13.96 13.97 2.2K
12:08 13.95 13.95 13.94 13.95 15.0K
12:09 13.95 13.95 13.94 13.94 7.9K
12:10 13.94 13.94 13.92 13.92 55.3K
12:11 13.91 13.91 13.91 13.91 4.4K
12:12 13.91 13.91 13.91 13.91 15.5K
12:13 13.91 13.91 13.91 13.91 6.1K
12:14 13.91 13.91 13.87 13.87 11.5K
12:15 13.87 13.87 13.87 13.87 4.0K
12:16 13.87 13.87 13.86 13.87 5.6K
12:17 13.87 13.90 13.87 13.90 3.0K
12:18 13.90 13.90 13.89 13.90 6.1K
12:19 13.90 13.90 13.89 13.89 4.0K
12:20 13.89 13.89 13.89 13.89 1.3K
12:21 13.89 13.92 13.89 13.91 36.1K
12:22 13.91 13.91 13.90 13.90 8.2K
12:23 13.90 13.91 13.90 13.90 2.0K
12:24 13.91 13.91 13.89 13.89 5.7K
12:25 13.89 13.89 13.89 13.89 1.2K
12:26 13.89 13.89 13.89 13.89 1.4K
12:27 13.89 13.89 13.89 13.89 1.5K
12:28 13.89 13.89 13.87 13.87 6.1K
12:29 13.86 13.88 13.86 13.88 3.9K
12:30 13.88 13.88 13.87 13.87 1.7K
12:31 13.87 13.87 13.87 13.87 27.3K
12:32 13.85 13.85 13.84 13.85 40.3K
12:33 13.85 13.85 13.82 13.84 7.2K
12:34 13.83 13.83 13.83 13.83 4.4K
12:35 13.83 13.83 13.83 13.83 1.8K
12:36 13.83 13.87 13.83 13.87 16.1K
12:37 13.86 13.87 13.86 13.86 18.8K
12:38 13.86 13.87 13.86 13.87 1.1K
12:39 13.86 13.87 13.86 13.87 9.8K
12:40 13.87 13.87 13.87 13.87 0.8K
12:41 13.87 13.88 13.87 13.88 1.0K
12:42 13.88 13.88 13.88 13.88 2.1K
12:43 13.88 13.88 13.88 13.88 5.3K
12:44 13.88 13.88 13.84 13.84 9.4K
12:45 13.84 13.87 13.84 13.87 26.4K
12:46 13.84 13.84 13.84 13.84 2.9K
12:47 13.84 13.84 13.84 13.84 0.7K
12:48 13.84 13.84 13.84 13.84 1.9K
12:49 13.84 13.84 13.82 13.82 6.3K
12:50 13.82 13.82 13.82 13.82 0.7K
12:51 13.82 13.86 13.82 13.86 60.2K
12:52 13.86 13.86 13.84 13.85 26.6K
12:53 13.85 13.85 13.82 13.82 4.7K
12:54 13.82 13.84 13.82 13.84 32.7K
12:55 13.84 13.86 13.84 13.86 32.4K
12:56 13.84 13.84 13.82 13.82 6.9K
12:57 13.82 13.82 13.82 13.82 21.5K
12:58 13.81 13.82 13.81 13.82 53.1K
12:59 13.82 13.82 13.81 13.81 18.4K
13:00 13.80 13.80 13.79 13.79 7.5K
13:01 13.78 13.79 13.78 13.78 4.5K
13:02 13.79 13.79 13.79 13.79 3.2K
13:03 13.79 13.80 13.79 13.80 37.8K
13:04 13.80 13.81 13.80 13.81 1.9K
13:05 13.80 13.80 13.80 13.80 15.1K
13:06 13.79 13.82 13.79 13.82 62.7K
13:07 13.81 13.81 13.77 13.77 18.8K
13:08 13.77 13.79 13.77 13.79 31.5K
13:09 13.79 13.79 13.78 13.78 4.0K
13:10 13.79 13.79 13.78 13.78 5.8K
13:11 13.78 13.78 13.77 13.77 36.4K
13:12 13.76 13.78 13.76 13.78 8.0K
13:13 13.78 13.78 13.77 13.77 11.1K
13:14 13.76 13.77 13.75 13.75 28.5K
13:15 13.75 13.75 13.73 13.74 13.9K
13:16 13.74 13.78 13.73 13.78 36.0K
13:17 13.78 13.79 13.78 13.79 17.2K
13:18 13.78 13.78 13.76 13.76 22.5K
13:19 13.77 13.77 13.76 13.76 3.7K
13:20 13.76 13.77 13.76 13.77 2.8K
13:21 13.78 13.78 13.78 13.78 6.6K
13:22 13.78 13.80 13.78 13.80 4.6K
13:23 13.81 13.82 13.81 13.82 2.1K
13:24 13.82 13.84 13.82 13.83 3.5K
13:25 13.83 13.85 13.82 13.82 8.8K
13:26 13.82 13.83 13.82 13.83 2.0K
13:27 13.83 13.83 13.83 13.83 1.7K
13:28 13.83 13.83 13.83 13.83 0.7K
13:29 13.83 13.83 13.80 13.80 7.9K
13:30 13.80 13.81 13.80 13.81 2.8K
13:31 13.81 13.81 13.81 13.81 1.1K
13:32 13.81 13.82 13.81 13.82 6.4K
13:33 13.82 13.82 13.82 13.82 1.2K
13:34 13.81 13.81 13.80 13.80 14.8K
13:35 13.80 13.80 13.80 13.80 1.4K
13:36 13.80 13.80 13.79 13.80 1.7K
13:37 13.80 13.81 13.80 13.80 7.3K
13:38 13.80 13.80 13.80 13.80 0.6K
13:39 13.80 13.80 13.79 13.79 4.4K
13:40 13.77 13.77 13.77 13.77 5.7K
13:41 13.77 13.78 13.77 13.78 9.2K
13:42 13.78 13.78 13.77 13.78 33.4K
13:43 13.78 13.78 13.77 13.77 34.8K
13:44 13.76 13.76 13.76 13.76 23.4K
13:45 13.76 13.78 13.76 13.76 19.2K
13:46 13.76 13.76 13.75 13.75 21.9K
13:47 13.74 13.75 13.74 13.75 36.8K
13:48 13.76 13.79 13.76 13.78 36.2K
13:49 13.76 13.76 13.76 13.76 16.2K
13:50 13.75 13.75 13.75 13.75 1.1K
13:51 13.75 13.75 13.75 13.75 1.7K
13:52 13.74 13.75 13.74 13.75 16.4K
13:53 13.75 13.75 13.75 13.75 1.4K
13:54 13.75 13.79 13.75 13.79 48.5K
13:55 13.79 13.81 13.79 13.79 28.2K
13:56 13.79 13.81 13.79 13.80 6.7K
13:57 13.80 13.80 13.79 13.79 2.3K
13:58 13.79 13.79 13.79 13.79 0.7K
13:59 13.80 13.80 13.78 13.80 3.4K
14:00 13.79 13.82 13.79 13.82 9.3K
14:01 13.82 13.82 13.82 13.82 2.9K
14:02 13.82 13.84 13.82 13.84 5.8K
14:03 13.84 13.85 13.84 13.85 2.8K
14:04 13.85 13.86 13.85 13.86 4.6K
14:05 13.86 13.86 13.85 13.85 9.3K
14:06 13.85 13.85 13.85 13.85 5.3K
14:07 13.85 13.86 13.85 13.86 5.0K
14:08 13.86 13.86 13.86 13.86 0.7K
14:09 13.84 13.84 13.84 13.84 13.4K
14:10 13.84 13.84 13.84 13.84 0.9K
14:11 13.86 13.87 13.86 13.87 11.6K
14:12 13.87 13.87 13.87 13.87 0.7K
14:13 13.87 13.87 13.86 13.86 2.9K
14:14 13.85 13.85 13.82 13.82 14.3K
14:15 13.82 13.85 13.82 13.85 32.4K
14:16 13.85 13.85 13.84 13.84 7.3K
14:17 13.84 13.85 13.84 13.85 2.6K
14:18 13.85 13.85 13.85 13.85 3.6K
14:19 13.84 13.84 13.84 13.84 2.8K
14:20 13.84 13.85 13.84 13.85 6.4K
14:21 13.85 13.88 13.85 13.88 13.3K
14:22 13.87 13.88 13.87 13.88 4.4K
14:23 13.88 13.91 13.88 13.91 5.5K
14:24 13.91 13.91 13.89 13.89 11.9K
14:25 13.89 13.89 13.89 13.89 10.7K
14:26 13.88 13.89 13.88 13.88 7.4K
14:27 13.88 13.88 13.88 13.88 1.5K
14:28 13.88 13.88 13.86 13.86 8.2K
14:29 13.88 13.88 13.88 13.88 1.9K
14:30 13.88 13.89 13.87 13.88 62.0K
14:31 13.88 13.90 13.87 13.90 45.3K
14:32 13.91 13.93 13.91 13.93 14.4K
14:33 13.92 13.92 13.92 13.92 3.0K
14:34 13.92 13.92 13.92 13.92 1.7K
14:35 13.92 13.93 13.92 13.93 5.3K
14:36 13.93 13.94 13.93 13.94 5.9K
14:37 13.94 13.94 13.93 13.93 4.5K
14:38 13.93 13.94 13.93 13.93 4.5K
14:39 13.93 13.93 13.91 13.92 14.3K
14:40 13.92 13.93 13.92 13.93 16.2K
14:41 13.93 13.93 13.91 13.91 32.8K
14:42 13.91 13.91 13.90 13.91 30.1K
14:43 13.91 13.91 13.89 13.89 14.7K
14:44 13.89 13.90 13.89 13.90 4.7K
14:45 13.89 13.89 13.89 13.89 1.1K
14:46 13.89 13.89 13.88 13.89 7.5K
14:47 13.89 13.89 13.89 13.89 1.0K
14:48 13.89 13.89 13.88 13.88 4.2K
14:49 13.88 13.88 13.88 13.88 1.6K
14:50 13.88 13.89 13.87 13.89 13.7K
14:51 13.88 13.88 13.87 13.87 8.1K
14:52 13.87 13.88 13.87 13.88 10.0K
14:53 13.88 13.89 13.87 13.87 15.7K
14:54 13.87 13.89 13.87 13.89 26.3K
14:55 13.89 13.89 13.87 13.87 13.7K
14:56 13.87 13.87 13.86 13.86 4.2K
14:57 13.86 13.88 13.86 13.88 9.0K
14:58 13.88 13.89 13.88 13.89 6.8K
14:59 13.88 13.88 13.88 13.88 8.8K
15:00 13.88 13.89 13.88 13.88 2.7K
15:01 13.88 13.88 13.87 13.88 13.3K
15:02 13.88 13.89 13.88 13.89 5.4K
15:03 13.89 13.89 13.88 13.89 6.1K
15:04 13.89 13.89 13.88 13.88 23.0K
15:05 13.87 13.88 13.87 13.88 7.8K
15:06 13.88 13.88 13.88 13.88 19.6K
15:07 13.88 13.88 13.86 13.87 8.8K
15:08 13.87 13.88 13.87 13.88 13.2K
15:09 13.87 13.88 13.87 13.87 9.8K
15:10 13.87 13.87 13.84 13.84 5.6K
15:11 13.85 13.86 13.85 13.86 2.9K
15:12 13.86 13.86 13.86 13.86 2.5K
15:13 13.86 13.86 13.85 13.86 1.8K
15:14 13.86 13.88 13.86 13.88 39.3K
15:15 13.88 13.88 13.87 13.88 21.4K
15:16 13.88 13.89 13.88 13.89 3.7K
15:17 13.89 13.90 13.89 13.90 4.3K
15:18 13.90 13.90 13.84 13.84 25.9K
15:19 13.84 13.84 13.81 13.83 16.4K
15:20 13.82 13.83 13.82 13.82 26.5K
15:21 13.81 13.81 13.78 13.80 22.6K
15:22 13.83 13.83 13.79 13.79 50.4K
15:23 13.78 13.79 13.78 13.79 55.9K
15:24 13.78 13.79 13.78 13.79 7.0K
15:25 13.79 13.81 13.78 13.81 57.3K
15:26 13.81 13.81 13.79 13.79 16.7K
15:27 13.79 13.80 13.77 13.78 38.5K
15:28 13.81 13.81 13.79 13.79 35.6K
15:29 13.79 13.79 13.79 13.79 4.4K
15:30 13.79 13.81 13.79 13.81 33.3K
15:31 13.81 13.81 13.81 13.81 6.5K
15:32 13.81 13.83 13.81 13.83 17.1K
15:33 13.83 13.84 13.83 13.83 14.9K
15:34 13.83 13.84 13.83 13.84 1.9K
15:35 13.84 13.84 13.84 13.84 7.4K
15:36 13.84 13.86 13.84 13.86 12.6K
15:37 13.85 13.85 13.84 13.84 15.4K
15:38 13.84 13.85 13.84 13.85 15.3K
15:39 13.86 13.86 13.86 13.86 7.3K
15:40 13.86 13.86 13.85 13.85 10.9K
15:41 13.85 13.85 13.82 13.82 17.2K
15:42 13.84 13.84 13.84 13.84 23.6K
15:43 13.84 13.86 13.83 13.86 16.5K
15:44 13.85 13.86 13.85 13.86 3.3K
15:45 13.85 13.85 13.84 13.84 26.1K
15:46 13.83 13.84 13.83 13.83 5.8K
15:47 13.84 13.85 13.84 13.85 27.7K
15:48 13.85 13.85 13.83 13.83 23.9K
15:49 13.83 13.84 13.83 13.84 16.5K
15:50 13.84 13.84 13.81 13.81 40.3K
15:51 13.79 13.79 13.77 13.77 44.7K
15:52 13.76 13.76 13.72 13.72 17.9K
15:53 13.73 13.76 13.73 13.75 46.7K
15:54 13.74 13.75 13.73 13.75 29.6K
15:55 13.75 13.75 13.72 13.72 44.3K
15:56 13.71 13.71 13.68 13.69 63.2K
15:57 13.69 13.70 13.68 13.70 56.8K
15:58 13.70 13.73 13.70 13.73 74.5K
15:59 13.73 13.73 13.72 13.72 93.3K
16:00 13.72 14.12 13.71 13.71 671.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available