Grocery Outlet

GO
🏛️ usa →
16.20
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 14.00 14.18 14.00 14.00 11.6K
09:32 14.00 14.06 13.98 14.04 3.4K
09:33 14.00 14.04 14.00 14.01 3.7K
09:34 13.98 13.98 13.86 13.86 25.3K
09:35 13.88 13.88 13.79 13.80 16.1K
09:36 13.80 13.80 13.76 13.76 1.5K
09:37 13.76 13.80 13.76 13.80 0.8K
09:38 13.80 13.80 13.71 13.71 3.4K
09:39 13.71 13.71 13.67 13.67 4.5K
09:40 13.67 13.73 13.67 13.73 13.4K
09:41 13.73 13.75 13.72 13.75 4.6K
09:42 13.75 13.78 13.75 13.78 1.0K
09:43 13.78 13.80 13.78 13.80 8.6K
09:44 13.80 13.86 13.80 13.85 6.5K
09:45 13.85 13.87 13.85 13.86 5.1K
09:46 13.85 13.85 13.83 13.83 2.3K
09:47 13.84 13.84 13.84 13.84 2.6K
09:48 13.84 13.84 13.84 13.84 2.8K
09:49 13.84 13.84 13.81 13.81 3.3K
09:50 13.81 13.81 13.79 13.79 0.2K
09:51 13.79 13.83 13.79 13.83 3.8K
09:52 13.83 13.85 13.83 13.85 0.6K
09:53 13.85 13.85 13.83 13.84 2.4K
09:54 13.85 13.85 13.84 13.84 1.4K
09:55 13.84 13.84 13.82 13.82 0.9K
09:56 13.82 13.84 13.82 13.84 1.7K
09:57 13.80 13.80 13.80 13.80 12.3K
09:58 13.80 13.82 13.80 13.82 0.7K
09:59 13.82 13.82 13.82 13.82 8.0K
10:00 13.78 13.79 13.78 13.79 2.0K
10:01 13.78 13.78 13.78 13.78 22.5K
10:02 13.78 13.81 13.78 13.80 25.3K
10:03 13.82 13.82 13.81 13.81 4.2K
10:04 13.81 13.81 13.80 13.80 4.7K
10:05 13.80 13.80 13.80 13.80 2.5K
10:06 13.80 13.81 13.80 13.81 0.4K
10:07 13.81 13.81 13.79 13.80 7.5K
10:08 13.81 13.81 13.81 13.81 4.9K
10:09 13.81 13.81 13.80 13.80 9.4K
10:10 13.80 13.80 13.80 13.80 0.7K
10:11 13.77 13.78 13.77 13.77 5.6K
10:12 13.77 13.79 13.77 13.78 3.1K
10:13 13.79 13.79 13.78 13.78 1.0K
10:14 13.76 13.82 13.76 13.82 114.5K
10:15 13.82 13.85 13.82 13.85 7.0K
10:16 13.85 13.85 13.84 13.84 1.3K
10:17 13.82 13.82 13.79 13.80 3.4K
10:18 13.81 13.81 13.80 13.80 2.6K
10:19 13.80 13.80 13.80 13.80 0.8K
10:20 13.80 13.80 13.77 13.77 8.2K
10:21 13.77 13.77 13.71 13.71 6.5K
10:22 13.71 13.71 13.70 13.70 8.2K
10:23 13.70 13.70 13.68 13.68 1.2K
10:24 13.68 13.70 13.68 13.69 2.6K
10:25 13.69 13.69 13.67 13.68 5.7K
10:26 13.68 13.68 13.65 13.65 4.7K
10:27 13.65 13.65 13.62 13.62 2.5K
10:28 13.62 13.65 13.62 13.65 5.1K
10:29 13.67 13.67 13.65 13.65 3.6K
10:30 13.65 13.65 13.65 13.65 0.5K
10:31 13.65 13.66 13.65 13.66 3.8K
10:32 13.66 13.66 13.66 13.66 6.4K
10:33 13.66 13.66 13.66 13.66 1.1K
10:34 13.67 13.68 13.67 13.68 6.6K
10:35 13.68 13.71 13.68 13.69 32.0K
10:36 13.69 13.69 13.68 13.68 6.4K
10:37 13.68 13.69 13.68 13.69 5.0K
10:38 13.69 13.70 13.69 13.70 4.5K
10:39 13.71 13.71 13.70 13.70 0.9K
10:40 13.70 13.71 13.70 13.71 3.7K
10:41 13.71 13.73 13.71 13.73 9.2K
10:42 13.73 13.73 13.72 13.73 5.2K
10:43 13.73 13.73 13.72 13.72 2.6K
10:44 13.72 13.72 13.72 13.72 1.4K
10:45 13.72 13.72 13.71 13.71 3.0K
10:46 13.70 13.70 13.70 13.70 3.6K
10:47 13.70 13.72 13.70 13.72 4.3K
10:48 13.72 13.72 13.72 13.72 1.5K
10:49 13.72 13.72 13.72 13.72 2.4K
10:50 13.72 13.72 13.65 13.65 5.0K
10:51 13.65 13.65 13.60 13.61 20.3K
10:52 13.61 13.61 13.61 13.61 3.2K
10:53 13.61 13.61 13.60 13.60 5.8K
10:54 13.60 13.60 13.60 13.60 1.8K
10:55 13.60 13.60 13.60 13.60 1.2K
10:56 13.59 13.59 13.56 13.56 2.8K
10:57 13.56 13.56 13.56 13.56 1.6K
10:58 13.59 13.59 13.56 13.57 8.7K
10:59 13.57 13.59 13.57 13.59 13.2K
11:00 13.59 13.59 13.58 13.59 3.2K
11:01 13.58 13.58 13.55 13.56 7.0K
11:02 13.56 13.56 13.55 13.55 13.8K
11:03 13.55 13.55 13.55 13.55 1.9K
11:04 13.56 13.56 13.56 13.56 1.5K
11:05 13.56 13.57 13.55 13.57 11.7K
11:06 13.57 13.57 13.55 13.56 6.6K
11:07 13.56 13.56 13.56 13.56 7.1K
11:08 13.57 13.58 13.56 13.58 17.4K
11:09 13.58 13.58 13.56 13.56 9.0K
11:10 13.58 13.58 13.56 13.56 20.3K
11:11 13.56 13.60 13.55 13.60 22.9K
11:12 13.60 13.60 13.59 13.59 4.3K
11:13 13.59 13.59 13.59 13.59 0.5K
11:14 13.59 13.59 13.59 13.59 1.6K
11:15 13.60 13.60 13.60 13.60 4.5K
11:16 13.60 13.61 13.60 13.61 1.6K
11:17 13.61 13.62 13.61 13.62 11.9K
11:18 13.62 13.62 13.58 13.59 11.8K
11:19 13.60 13.61 13.60 13.61 5.6K
11:20 13.60 13.60 13.60 13.60 1.5K
11:21 13.60 13.60 13.60 13.60 0.9K
11:22 13.60 13.60 13.60 13.60 1.9K
11:23 13.60 13.61 13.60 13.60 6.1K
11:24 13.60 13.60 13.60 13.60 1.3K
11:25 13.60 13.61 13.60 13.61 3.3K
11:26 13.62 13.62 13.62 13.62 2.1K
11:27 13.62 13.62 13.62 13.62 0.8K
11:28 13.62 13.62 13.61 13.61 2.3K
11:29 13.61 13.62 13.61 13.62 6.3K
11:30 13.62 13.62 13.62 13.62 0.8K
11:31 13.62 13.64 13.62 13.63 11.6K
11:32 13.63 13.64 13.63 13.64 1.2K
11:33 13.64 13.65 13.64 13.65 8.4K
11:34 13.66 13.69 13.66 13.68 21.7K
11:35 13.68 13.68 13.68 13.68 1.7K
11:36 13.68 13.69 13.68 13.69 1.3K
11:37 13.69 13.71 13.69 13.71 2.6K
11:38 13.71 13.71 13.69 13.69 1.9K
11:39 13.69 13.70 13.69 13.70 2.5K
11:40 13.70 13.70 13.70 13.70 0.5K
11:41 13.70 13.70 13.70 13.70 3.9K
11:42 13.70 13.70 13.70 13.70 4.9K
11:43 13.70 13.70 13.69 13.69 1.9K
11:44 13.69 13.69 13.65 13.65 5.2K
11:45 13.69 13.69 13.68 13.68 15.3K
11:46 13.67 13.69 13.67 13.69 3.4K
11:47 13.69 13.69 13.69 13.69 0.6K
11:48 13.69 13.70 13.69 13.70 3.2K
11:49 13.70 13.70 13.69 13.69 1.5K
11:50 13.68 13.68 13.68 13.68 2.1K
11:51 13.68 13.69 13.68 13.69 2.9K
11:52 13.69 13.69 13.69 13.69 0.4K
11:53 13.69 13.69 13.68 13.68 0.4K
11:54 13.68 13.69 13.68 13.69 4.1K
11:55 13.69 13.69 13.68 13.69 2.8K
11:56 13.69 13.69 13.69 13.69 4.1K
11:57 13.69 13.73 13.69 13.73 6.4K
11:58 13.73 13.73 13.73 13.73 1.1K
11:59 13.73 13.73 13.69 13.69 12.3K
12:00 13.69 13.69 13.68 13.69 7.4K
12:01 13.69 13.69 13.68 13.68 3.5K
12:02 13.68 13.70 13.68 13.70 2.1K
12:03 13.71 13.71 13.71 13.71 1.4K
12:04 13.71 13.71 13.70 13.70 2.0K
12:05 13.70 13.70 13.70 13.70 0.8K
12:06 13.70 13.70 13.70 13.70 1.7K
12:07 13.70 13.70 13.70 13.70 8.2K
12:08 13.69 13.69 13.68 13.68 2.1K
12:09 13.68 13.69 13.68 13.69 4.3K
12:10 13.68 13.68 13.66 13.66 7.0K
12:11 13.66 13.66 13.65 13.65 0.9K
12:12 13.65 13.65 13.65 13.65 2.8K
12:13 13.65 13.66 13.65 13.66 1.5K
12:14 13.66 13.66 13.66 13.66 0.4K
12:15 13.66 13.66 13.64 13.65 5.7K
12:16 13.65 13.66 13.65 13.66 8.7K
12:17 13.65 13.65 13.65 13.65 3.8K
12:18 13.65 13.66 13.65 13.66 3.6K
12:19 13.66 13.66 13.64 13.66 14.7K
12:20 13.66 13.66 13.66 13.66 7.1K
12:21 13.66 13.67 13.66 13.67 20.0K
12:22 13.68 13.69 13.68 13.69 52.5K
12:23 13.69 13.70 13.69 13.70 4.7K
12:24 13.70 13.70 13.69 13.69 4.3K
12:25 13.70 13.71 13.70 13.71 12.4K
12:26 13.70 13.70 13.70 13.70 3.3K
12:27 13.70 13.70 13.70 13.70 0.3K
12:28 13.70 13.71 13.70 13.71 3.6K
12:29 13.71 13.71 13.70 13.70 3.3K
12:30 13.70 13.71 13.70 13.70 1.7K
12:31 13.70 13.70 13.70 13.70 1.4K
12:32 13.70 13.71 13.70 13.71 1.5K
12:33 13.71 13.73 13.71 13.71 31.1K
12:34 13.70 13.73 13.70 13.73 14.1K
12:35 13.71 13.73 13.71 13.73 35.5K
12:36 13.73 13.75 13.72 13.75 4.8K
12:37 13.75 13.75 13.72 13.73 4.7K
12:38 13.72 13.72 13.72 13.72 0.7K
12:39 13.72 13.72 13.72 13.72 0.4K
12:40 13.72 13.73 13.72 13.73 4.0K
12:41 13.73 13.73 13.72 13.73 4.6K
12:42 13.75 13.75 13.73 13.73 39.7K
12:43 13.72 13.72 13.71 13.71 7.8K
12:44 13.71 13.71 13.69 13.69 6.6K
12:45 13.70 13.72 13.70 13.72 11.0K
12:46 13.72 13.72 13.72 13.72 1.1K
12:47 13.72 13.72 13.72 13.72 3.8K
12:48 13.72 13.72 13.72 13.72 0.6K
12:49 13.72 13.76 13.72 13.76 13.1K
12:50 13.76 13.76 13.74 13.74 13.5K
12:51 13.74 13.75 13.74 13.75 2.4K
12:52 13.75 13.75 13.75 13.75 6.0K
12:53 13.75 13.75 13.75 13.75 7.1K
12:54 13.75 13.75 13.75 13.75 15.8K
12:55 13.75 13.75 13.74 13.75 1.7K
12:56 13.75 13.75 13.74 13.74 0.8K
12:57 13.75 13.75 13.74 13.74 1.4K
12:58 13.73 13.76 13.73 13.76 12.3K
12:59 13.75 13.75 13.74 13.74 3.2K
13:00 13.74 13.74 13.74 13.74 0.6K
13:01 13.74 13.74 13.74 13.74 1.2K
13:02 13.74 13.75 13.74 13.75 5.6K
13:03 13.75 13.77 13.75 13.77 20.2K
13:04 13.77 13.77 13.74 13.74 17.3K
13:05 13.75 13.75 13.74 13.74 46.9K
13:06 13.74 13.74 13.74 13.74 4.3K
13:07 13.74 13.74 13.74 13.74 1.8K
13:08 13.74 13.74 13.72 13.72 26.3K
13:09 13.72 13.72 13.71 13.71 13.8K
13:10 13.71 13.71 13.70 13.70 1.9K
13:11 13.70 13.70 13.70 13.70 2.4K
13:12 13.70 13.70 13.69 13.70 5.5K
13:13 13.70 13.70 13.69 13.69 2.4K
13:14 13.68 13.68 13.68 13.68 3.1K
13:15 13.68 13.68 13.66 13.66 7.9K
13:16 13.67 13.67 13.66 13.66 14.1K
13:17 13.66 13.66 13.66 13.66 0.8K
13:18 13.66 13.66 13.66 13.66 1.1K
13:19 13.66 13.69 13.66 13.69 17.0K
13:20 13.69 13.69 13.68 13.68 7.2K
13:21 13.68 13.69 13.68 13.69 1.7K
13:22 13.69 13.69 13.69 13.69 2.5K
13:23 13.69 13.70 13.69 13.70 1.1K
13:24 13.70 13.70 13.69 13.69 3.2K
13:25 13.68 13.68 13.65 13.65 4.1K
13:26 13.66 13.66 13.65 13.66 9.5K
13:27 13.66 13.66 13.63 13.63 9.3K
13:28 13.63 13.64 13.63 13.63 6.3K
13:29 13.63 13.63 13.63 13.63 3.2K
13:30 13.63 13.63 13.62 13.62 0.9K
13:31 13.64 13.64 13.64 13.64 9.6K
13:32 13.64 13.64 13.63 13.63 12.9K
13:33 13.63 13.63 13.63 13.63 2.4K
13:34 13.63 13.63 13.63 13.63 0.5K
13:35 13.63 13.63 13.62 13.63 12.7K
13:36 13.63 13.63 13.63 13.63 2.0K
13:37 13.63 13.63 13.63 13.63 1.3K
13:38 13.62 13.62 13.61 13.61 23.3K
13:39 13.61 13.62 13.61 13.62 11.0K
13:40 13.62 13.62 13.62 13.62 8.3K
13:41 13.62 13.62 13.61 13.61 4.4K
13:42 13.61 13.61 13.60 13.61 1.8K
13:43 13.61 13.61 13.60 13.60 1.5K
13:44 13.62 13.62 13.62 13.62 6.7K
13:45 13.62 13.62 13.62 13.62 1.3K
13:46 13.62 13.62 13.62 13.62 1.0K
13:47 13.61 13.62 13.61 13.62 1.0K
13:48 13.62 13.62 13.62 13.62 2.7K
13:49 13.62 13.62 13.61 13.62 5.1K
13:50 13.62 13.63 13.62 13.63 14.4K
13:51 13.63 13.63 13.63 13.63 2.5K
13:52 13.63 13.63 13.63 13.63 1.1K
13:53 13.63 13.63 13.63 13.63 27.1K
13:54 13.63 13.64 13.63 13.63 3.2K
13:55 13.63 13.64 13.63 13.64 15.8K
13:56 13.64 13.64 13.63 13.63 2.9K
13:57 13.63 13.63 13.63 13.63 1.3K
13:58 13.63 13.63 13.63 13.63 1.5K
13:59 13.63 13.63 13.63 13.63 0.4K
14:00 13.62 13.62 13.61 13.61 2.4K
14:01 13.61 13.61 13.60 13.60 1.5K
14:02 13.60 13.61 13.60 13.61 1.0K
14:03 13.61 13.61 13.61 13.61 8.6K
14:04 13.61 13.62 13.61 13.62 3.8K
14:05 13.62 13.62 13.62 13.62 0.6K
14:06 13.62 13.62 13.62 13.62 1.0K
14:07 13.62 13.62 13.62 13.62 2.3K
14:08 13.62 13.62 13.61 13.62 2.9K
14:09 13.62 13.62 13.61 13.61 7.5K
14:10 13.61 13.61 13.61 13.61 1.1K
14:11 13.61 13.61 13.60 13.60 1.1K
14:12 13.60 13.61 13.60 13.61 13.3K
14:13 13.61 13.61 13.60 13.60 11.5K
14:14 13.60 13.61 13.60 13.61 2.7K
14:15 13.63 13.63 13.63 13.63 27.8K
14:16 13.62 13.63 13.62 13.63 1.9K
14:17 13.63 13.63 13.63 13.63 4.0K
14:18 13.63 13.63 13.63 13.63 2.4K
14:19 13.63 13.65 13.63 13.65 33.0K
14:20 13.65 13.65 13.65 13.65 15.3K
14:21 13.65 13.65 13.65 13.65 1.4K
14:22 13.65 13.65 13.65 13.65 0.5K
14:23 13.65 13.66 13.65 13.65 19.4K
14:24 13.65 13.65 13.64 13.65 1.5K
14:25 13.65 13.65 13.64 13.64 2.8K
14:26 13.64 13.64 13.64 13.64 1.6K
14:27 13.64 13.64 13.64 13.64 0.5K
14:28 13.64 13.64 13.63 13.64 3.0K
14:29 13.64 13.64 13.63 13.64 2.6K
14:30 13.64 13.64 13.64 13.64 1.9K
14:31 13.64 13.64 13.64 13.64 3.9K
14:32 13.65 13.65 13.64 13.64 4.5K
14:33 13.64 13.64 13.64 13.64 2.0K
14:34 13.63 13.63 13.63 13.63 2.7K
14:35 13.63 13.64 13.63 13.63 47.0K
14:36 13.63 13.65 13.63 13.65 20.1K
14:37 13.65 13.65 13.65 13.65 1.0K
14:38 13.65 13.65 13.65 13.65 0.8K
14:39 13.65 13.65 13.64 13.64 4.1K
14:40 13.64 13.64 13.64 13.64 1.7K
14:41 13.64 13.64 13.64 13.64 2.5K
14:42 13.64 13.64 13.64 13.64 0.7K
14:43 13.64 13.64 13.63 13.63 0.9K
14:44 13.63 13.64 13.63 13.64 3.1K
14:45 13.64 13.64 13.62 13.62 1.9K
14:46 13.62 13.62 13.62 13.62 1.1K
14:47 13.62 13.62 13.62 13.62 1.1K
14:48 13.62 13.64 13.61 13.64 17.3K
14:49 13.64 13.64 13.63 13.63 10.0K
14:50 13.63 13.64 13.63 13.63 3.5K
14:51 13.63 13.64 13.63 13.64 0.8K
14:52 13.64 13.64 13.64 13.64 1.2K
14:53 13.64 13.64 13.64 13.64 2.6K
14:54 13.64 13.64 13.64 13.64 3.2K
14:55 13.64 13.64 13.64 13.64 0.5K
14:56 13.64 13.64 13.63 13.63 2.4K
14:57 13.63 13.63 13.63 13.63 4.9K
14:58 13.63 13.63 13.63 13.63 13.6K
14:59 13.63 13.63 13.63 13.63 4.3K
15:00 13.63 13.63 13.62 13.62 4.3K
15:01 13.62 13.62 13.62 13.62 3.2K
15:02 13.62 13.62 13.61 13.62 5.2K
15:03 13.62 13.62 13.61 13.61 3.4K
15:04 13.60 13.60 13.60 13.60 1.1K
15:05 13.60 13.61 13.60 13.61 14.8K
15:06 13.61 13.61 13.60 13.61 15.4K
15:07 13.62 13.64 13.62 13.64 6.5K
15:08 13.64 13.64 13.64 13.64 0.8K
15:09 13.64 13.64 13.64 13.64 0.8K
15:10 13.64 13.64 13.64 13.64 1.2K
15:11 13.64 13.64 13.64 13.64 2.7K
15:12 13.64 13.64 13.63 13.63 15.5K
15:13 13.62 13.63 13.62 13.63 7.4K
15:14 13.63 13.63 13.63 13.63 0.9K
15:15 13.63 13.63 13.62 13.62 2.0K
15:16 13.62 13.62 13.61 13.61 1.2K
15:17 13.61 13.61 13.61 13.61 5.3K
15:18 13.61 13.61 13.61 13.61 11.5K
15:19 13.61 13.61 13.61 13.61 8.7K
15:20 13.61 13.64 13.61 13.64 14.6K
15:21 13.64 13.64 13.64 13.64 1.2K
15:22 13.64 13.64 13.64 13.64 1.8K
15:23 13.64 13.64 13.63 13.63 5.8K
15:24 13.63 13.63 13.63 13.63 2.4K
15:25 13.63 13.63 13.61 13.61 6.4K
15:26 13.61 13.62 13.61 13.62 9.8K
15:27 13.62 13.62 13.62 13.62 2.7K
15:28 13.62 13.62 13.62 13.62 1.1K
15:29 13.62 13.62 13.62 13.62 2.6K
15:30 13.62 13.62 13.61 13.62 3.1K
15:31 13.62 13.63 13.62 13.63 8.6K
15:32 13.63 13.65 13.63 13.65 8.4K
15:33 13.65 13.65 13.65 13.65 2.7K
15:34 13.65 13.65 13.65 13.65 3.1K
15:35 13.65 13.65 13.64 13.64 5.0K
15:36 13.66 13.66 13.65 13.65 20.2K
15:37 13.65 13.67 13.65 13.66 8.5K
15:38 13.66 13.66 13.65 13.65 8.5K
15:39 13.65 13.66 13.65 13.66 2.8K
15:40 13.66 13.66 13.64 13.64 6.3K
15:41 13.65 13.65 13.64 13.64 7.3K
15:42 13.64 13.64 13.64 13.64 15.0K
15:43 13.64 13.64 13.63 13.64 3.3K
15:44 13.63 13.63 13.61 13.61 9.9K
15:45 13.61 13.63 13.60 13.63 19.7K
15:46 13.63 13.63 13.63 13.63 9.5K
15:47 13.63 13.63 13.62 13.63 5.9K
15:48 13.62 13.62 13.61 13.61 10.7K
15:49 13.61 13.62 13.61 13.61 7.0K
15:50 13.61 13.62 13.61 13.61 14.9K
15:51 13.60 13.62 13.60 13.61 33.7K
15:52 13.62 13.62 13.62 13.62 20.5K
15:53 13.62 13.62 13.61 13.62 16.1K
15:54 13.62 13.62 13.61 13.61 9.7K
15:55 13.62 13.64 13.61 13.64 63.1K
15:56 13.64 13.64 13.63 13.63 23.2K
15:57 13.63 13.64 13.63 13.64 42.9K
15:58 13.63 13.63 13.62 13.62 30.9K
15:59 13.63 13.63 13.63 13.63 54.5K
16:00 13.63 13.64 13.21 13.62 433.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available