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
09:30 13.44 13.58 13.44 13.46 28.2K
09:31 13.44 13.44 13.36 13.43 12.2K
09:32 13.50 13.52 13.49 13.49 3.9K
09:33 13.46 13.46 13.45 13.45 2.5K
09:34 13.45 13.49 13.45 13.46 4.7K
09:35 13.46 13.48 13.44 13.44 4.7K
09:36 13.45 13.47 13.45 13.47 3.9K
09:37 13.49 13.53 13.49 13.53 5.7K
09:38 13.52 13.52 13.52 13.52 0.4K
09:39 13.52 13.52 13.52 13.52 0.8K
09:40 13.50 13.51 13.48 13.51 3.9K
09:41 13.50 13.50 13.48 13.48 6.2K
09:42 13.50 13.50 13.50 13.50 0.1K
09:43 13.48 13.48 13.45 13.46 4.3K
09:44 13.45 13.47 13.45 13.47 3.3K
09:45 13.48 13.50 13.43 13.43 7.3K
09:46 13.46 13.46 13.45 13.45 1.8K
09:47 13.46 13.48 13.46 13.48 1.4K
09:48 13.48 13.48 13.46 13.46 1.2K
09:49 13.46 13.46 13.46 13.46 3.2K
09:50 13.46 13.46 13.45 13.45 1.7K
09:51 13.49 13.49 13.48 13.48 4.3K
09:52 13.50 13.50 13.50 13.50 4.7K
09:53 13.50 13.51 13.50 13.51 3.7K
09:54 13.52 13.52 13.51 13.51 3.4K
09:55 13.54 13.54 13.54 13.54 1.9K
09:56 13.53 13.54 13.53 13.53 3.4K
09:57 13.52 13.54 13.51 13.54 3.5K
09:58 13.54 13.54 13.54 13.54 0.1K
09:59 13.54 13.55 13.54 13.54 6.6K
10:00 13.51 13.51 13.49 13.51 7.4K
10:01 13.51 13.51 13.51 13.51 2.7K
10:02 13.51 13.52 13.49 13.49 4.4K
10:03 13.51 13.53 13.51 13.53 3.5K
10:04 13.52 13.52 13.52 13.52 2.1K
10:05 13.52 13.53 13.52 13.52 2.1K
10:06 13.53 13.54 13.53 13.54 5.8K
10:08 13.56 13.58 13.55 13.56 26.9K
10:09 13.58 13.58 13.57 13.57 6.1K
10:10 13.58 13.58 13.56 13.56 1.6K
10:11 13.57 13.57 13.57 13.57 6.4K
10:12 13.58 13.59 13.58 13.59 10.4K
10:13 13.60 13.60 13.60 13.60 1.8K
10:14 13.60 13.62 13.60 13.61 32.4K
10:15 13.60 13.60 13.59 13.60 19.9K
10:16 13.62 13.62 13.61 13.61 1.7K
10:17 13.62 13.63 13.62 13.63 7.8K
10:18 13.64 13.64 13.64 13.64 0.4K
10:19 13.63 13.64 13.62 13.62 4.5K
10:20 13.63 13.65 13.63 13.65 7.8K
10:21 13.66 13.68 13.66 13.68 2.2K
10:22 13.68 13.68 13.68 13.68 0.4K
10:23 13.68 13.68 13.66 13.67 7.0K
10:24 13.67 13.67 13.67 13.67 1.1K
10:25 13.68 13.69 13.66 13.66 7.4K
10:26 13.66 13.66 13.65 13.66 5.8K
10:27 13.66 13.66 13.66 13.66 3.1K
10:28 13.67 13.67 13.67 13.67 3.0K
10:29 13.67 13.69 13.67 13.69 3.6K
10:30 13.69 13.70 13.69 13.69 7.3K
10:31 13.70 13.70 13.70 13.70 1.5K
10:32 13.71 13.73 13.71 13.72 4.9K
10:33 13.72 13.72 13.72 13.72 1.3K
10:34 13.72 13.72 13.72 13.72 2.7K
10:35 13.71 13.71 13.71 13.71 3.4K
10:36 13.70 13.70 13.65 13.65 9.2K
10:38 13.66 13.67 13.66 13.67 5.9K
10:39 13.66 13.66 13.66 13.66 3.1K
10:40 13.66 13.66 13.65 13.65 1.6K
10:41 13.65 13.71 13.65 13.71 8.5K
10:42 13.71 13.71 13.69 13.69 4.3K
10:43 13.69 13.69 13.69 13.69 0.3K
10:44 13.69 13.69 13.69 13.69 1.1K
10:45 13.68 13.70 13.68 13.68 6.0K
10:46 13.67 13.67 13.64 13.64 5.7K
10:47 13.64 13.65 13.64 13.65 1.0K
10:48 13.66 13.67 13.66 13.67 2.8K
10:49 13.67 13.68 13.67 13.67 4.9K
10:50 13.67 13.67 13.66 13.66 4.1K
10:51 13.66 13.66 13.66 13.66 3.5K
10:52 13.66 13.66 13.66 13.66 1.9K
10:53 13.66 13.66 13.65 13.65 2.9K
10:54 13.63 13.63 13.63 13.63 3.5K
10:55 13.63 13.63 13.63 13.63 1.5K
10:56 13.63 13.63 13.61 13.61 6.0K
10:57 13.62 13.62 13.62 13.62 15.6K
10:58 13.62 13.66 13.62 13.66 13.6K
10:59 13.66 13.66 13.64 13.64 5.4K
11:00 13.64 13.64 13.64 13.64 1.5K
11:01 13.64 13.66 13.64 13.66 4.3K
11:02 13.66 13.66 13.66 13.66 0.7K
11:03 13.66 13.70 13.66 13.69 8.1K
11:04 13.70 13.70 13.69 13.69 8.3K
11:05 13.67 13.68 13.67 13.68 7.5K
11:06 13.69 13.69 13.68 13.69 14.6K
11:07 13.69 13.71 13.69 13.71 63.7K
11:08 13.70 13.70 13.68 13.69 5.0K
11:09 13.70 13.70 13.70 13.70 2.9K
11:10 13.69 13.70 13.69 13.70 2.3K
11:11 13.72 13.72 13.72 13.72 9.4K
11:12 13.72 13.72 13.71 13.72 4.4K
11:13 13.71 13.73 13.71 13.73 2.0K
11:14 13.73 13.73 13.73 13.73 2.3K
11:15 13.74 13.76 13.74 13.75 16.3K
11:16 13.75 13.77 13.75 13.76 20.5K
11:17 13.76 13.77 13.74 13.75 21.5K
11:18 13.76 13.77 13.76 13.77 7.4K
11:19 13.78 13.78 13.77 13.78 1.5K
11:20 13.77 13.78 13.77 13.77 1.3K
11:21 13.77 13.77 13.77 13.77 1.4K
11:22 13.79 13.79 13.79 13.79 6.4K
11:23 13.79 13.79 13.79 13.79 6.1K
11:24 13.79 13.79 13.79 13.79 2.5K
11:25 13.81 13.81 13.80 13.80 7.6K
11:26 13.78 13.78 13.77 13.78 11.4K
11:27 13.78 13.78 13.78 13.78 2.9K
11:28 13.78 13.78 13.78 13.78 2.3K
11:29 13.78 13.79 13.78 13.79 5.9K
11:30 13.79 13.79 13.78 13.78 1.4K
11:31 13.78 13.78 13.77 13.77 4.6K
11:32 13.77 13.77 13.77 13.77 0.3K
11:33 13.77 13.77 13.75 13.75 3.3K
11:34 13.75 13.75 13.75 13.75 1.6K
11:35 13.73 13.73 13.73 13.73 5.8K
11:36 13.71 13.74 13.71 13.74 7.7K
11:37 13.75 13.75 13.75 13.75 4.5K
11:38 13.75 13.75 13.75 13.75 1.7K
11:39 13.75 13.75 13.74 13.74 2.1K
11:40 13.74 13.74 13.74 13.74 2.0K
11:41 13.73 13.73 13.73 13.73 0.3K
11:42 13.74 13.75 13.74 13.75 3.8K
11:43 13.75 13.75 13.71 13.71 9.6K
11:44 13.70 13.70 13.70 13.70 1.4K
11:45 13.69 13.69 13.69 13.69 2.5K
11:47 13.69 13.70 13.69 13.70 5.5K
11:48 13.70 13.70 13.70 13.70 3.1K
11:49 13.70 13.70 13.70 13.70 2.2K
11:50 13.68 13.68 13.68 13.68 7.0K
11:51 13.68 13.68 13.68 13.68 0.9K
11:52 13.68 13.70 13.67 13.67 8.3K
11:53 13.67 13.67 13.67 13.67 0.5K
11:54 13.67 13.67 13.67 13.67 5.1K
11:55 13.67 13.67 13.66 13.67 2.5K
11:56 13.67 13.67 13.67 13.67 0.6K
11:57 13.66 13.66 13.65 13.66 3.8K
11:58 13.66 13.67 13.65 13.65 8.2K
11:59 13.65 13.65 13.65 13.65 0.9K
12:00 13.65 13.65 13.63 13.63 2.2K
12:01 13.63 13.63 13.63 13.63 2.0K
12:02 13.62 13.62 13.62 13.62 1.5K
12:03 13.62 13.62 13.62 13.62 1.5K
12:04 13.62 13.62 13.62 13.62 0.8K
12:05 13.62 13.63 13.62 13.63 10.9K
12:06 13.63 13.63 13.63 13.63 2.3K
12:07 13.63 13.65 13.63 13.65 8.0K
12:08 13.65 13.66 13.65 13.66 5.2K
12:09 13.67 13.67 13.66 13.66 4.7K
12:10 13.66 13.67 13.66 13.67 3.5K
12:11 13.67 13.67 13.66 13.66 4.9K
12:12 13.66 13.66 13.66 13.66 4.6K
12:13 13.65 13.65 13.65 13.65 3.8K
12:14 13.65 13.65 13.65 13.65 1.5K
12:15 13.64 13.65 13.64 13.65 2.1K
12:16 13.65 13.65 13.65 13.65 0.7K
12:17 13.65 13.66 13.65 13.66 10.4K
12:18 13.64 13.65 13.64 13.65 6.4K
12:19 13.64 13.65 13.64 13.65 1.4K
12:20 13.64 13.64 13.64 13.64 5.7K
12:21 13.65 13.65 13.65 13.65 0.6K
12:22 13.65 13.66 13.65 13.66 9.0K
12:23 13.65 13.65 13.63 13.64 7.8K
12:24 13.64 13.64 13.64 13.64 0.9K
12:25 13.63 13.63 13.62 13.61 6.7K
12:26 13.61 13.62 13.60 13.62 19.8K
12:27 13.61 13.62 13.61 13.61 7.9K
12:28 13.62 13.62 13.62 13.62 0.8K
12:29 13.62 13.62 13.61 13.62 5.4K
12:30 13.62 13.63 13.62 13.63 10.7K
12:31 13.64 13.64 13.64 13.64 2.4K
12:32 13.64 13.65 13.63 13.65 16.0K
12:33 13.65 13.65 13.65 13.65 5.7K
12:34 13.65 13.65 13.64 13.65 4.9K
12:35 13.65 13.65 13.64 13.64 2.1K
12:36 13.66 13.66 13.65 13.65 8.5K
12:37 13.65 13.66 13.65 13.66 6.7K
12:38 13.65 13.68 13.65 13.68 9.6K
12:39 13.68 13.68 13.67 13.67 6.1K
12:40 13.67 13.70 13.67 13.70 4.7K
12:41 13.70 13.70 13.67 13.67 4.7K
12:42 13.67 13.68 13.67 13.68 4.4K
12:43 13.68 13.68 13.68 13.68 3.8K
12:44 13.68 13.68 13.66 13.67 5.9K
12:45 13.67 13.68 13.67 13.68 4.9K
12:46 13.68 13.68 13.67 13.67 2.7K
12:47 13.66 13.66 13.66 13.66 5.1K
12:48 13.66 13.66 13.64 13.64 3.9K
12:49 13.64 13.64 13.64 13.64 3.6K
12:50 13.65 13.65 13.65 13.65 1.7K
12:51 13.65 13.65 13.65 13.65 0.7K
12:52 13.65 13.66 13.65 13.66 3.8K
12:53 13.65 13.66 13.65 13.65 4.0K
12:54 13.66 13.66 13.65 13.65 4.2K
12:55 13.64 13.64 13.63 13.63 3.9K
12:56 13.62 13.62 13.62 13.62 1.8K
12:57 13.60 13.60 13.60 13.60 2.8K
12:58 13.60 13.60 13.57 13.57 3.3K
12:59 13.58 13.58 13.58 13.58 3.3K
13:00 13.57 13.57 13.56 13.56 4.6K
13:01 13.56 13.56 13.56 13.56 3.0K
13:02 13.57 13.57 13.57 13.57 2.7K
13:03 13.57 13.58 13.56 13.57 6.1K
13:04 13.57 13.58 13.57 13.58 2.8K
13:05 13.58 13.60 13.58 13.58 5.7K
13:06 13.59 13.60 13.59 13.59 5.7K
13:07 13.59 13.62 13.59 13.62 4.2K
13:08 13.63 13.63 13.62 13.63 41.4K
13:09 13.63 13.64 13.63 13.63 58.3K
13:10 13.64 13.64 13.61 13.61 9.6K
13:11 13.61 13.62 13.61 13.62 4.8K
13:12 13.61 13.63 13.61 13.63 3.8K
13:13 13.63 13.64 13.63 13.64 2.8K
13:14 13.64 13.64 13.64 13.64 2.5K
13:15 13.64 13.66 13.63 13.66 17.3K
13:16 13.66 13.68 13.66 13.68 7.5K
13:17 13.69 13.70 13.66 13.67 7.9K
13:18 13.67 13.67 13.67 13.67 1.5K
13:19 13.67 13.67 13.67 13.67 5.7K
13:20 13.67 13.68 13.67 13.68 6.7K
13:21 13.68 13.69 13.67 13.68 8.2K
13:22 13.68 13.68 13.68 13.68 0.5K
13:23 13.68 13.68 13.68 13.68 1.5K
13:24 13.67 13.70 13.67 13.69 12.2K
13:25 13.70 13.70 13.70 13.70 0.5K
13:26 13.69 13.70 13.68 13.70 6.5K
13:27 13.70 13.71 13.70 13.71 17.0K
13:28 13.70 13.71 13.70 13.70 6.6K
13:29 13.71 13.71 13.70 13.70 6.7K
13:30 13.70 13.70 13.70 13.70 1.4K
13:31 13.71 13.71 13.71 13.71 3.8K
13:32 13.71 13.72 13.71 13.72 3.4K
13:33 13.72 13.73 13.72 13.72 6.1K
13:34 13.72 13.73 13.72 13.73 4.5K
13:35 13.73 13.73 13.73 13.73 1.3K
13:36 13.73 13.76 13.73 13.76 64.7K
13:37 13.76 13.76 13.76 13.76 6.1K
13:38 13.76 13.76 13.76 13.76 0.9K
13:39 13.76 13.77 13.76 13.77 7.1K
13:40 13.76 13.76 13.76 13.76 1.4K
13:41 13.74 13.75 13.74 13.74 6.1K
13:42 13.75 13.75 13.75 13.75 0.8K
13:43 13.75 13.76 13.75 13.76 6.8K
13:44 13.76 13.76 13.76 13.76 1.3K
13:45 13.76 13.76 13.76 13.76 1.7K
13:46 13.75 13.76 13.75 13.76 2.6K
13:47 13.76 13.76 13.73 13.73 5.6K
13:48 13.73 13.73 13.72 13.73 1.1K
13:49 13.73 13.73 13.73 13.73 2.2K
13:50 13.72 13.72 13.72 13.72 2.2K
13:51 13.72 13.73 13.72 13.73 3.6K
13:52 13.73 13.73 13.73 13.73 0.9K
13:53 13.74 13.74 13.74 13.74 5.0K
13:54 13.74 13.74 13.74 13.74 1.4K
13:55 13.74 13.74 13.73 13.74 3.1K
13:56 13.74 13.74 13.74 13.74 4.1K
13:57 13.74 13.74 13.74 13.74 4.0K
13:58 13.74 13.74 13.73 13.74 8.6K
13:59 13.74 13.74 13.71 13.71 9.0K
14:00 13.71 13.73 13.71 13.73 9.0K
14:01 13.73 13.73 13.73 13.73 1.1K
14:02 13.73 13.74 13.73 13.74 3.5K
14:03 13.75 13.76 13.75 13.76 5.6K
14:04 13.75 13.75 13.74 13.75 3.9K
14:05 13.75 13.75 13.73 13.73 3.8K
14:06 13.73 13.75 13.73 13.75 14.2K
14:07 13.76 13.76 13.74 13.74 43.1K
14:08 13.75 13.76 13.74 13.76 31.6K
14:09 13.75 13.76 13.75 13.76 14.2K
14:10 13.76 13.76 13.74 13.74 2.7K
14:11 13.74 13.77 13.74 13.74 33.2K
14:12 13.74 13.75 13.74 13.74 7.6K
14:13 13.75 13.76 13.75 13.76 13.6K
14:14 13.75 13.75 13.75 13.75 3.4K
14:15 13.75 13.76 13.75 13.76 16.2K
14:16 13.76 13.76 13.76 13.76 1.3K
14:17 13.75 13.77 13.75 13.77 7.5K
14:18 13.77 13.77 13.77 13.77 2.7K
14:19 13.77 13.78 13.77 13.77 8.7K
14:20 13.77 13.78 13.77 13.78 1.9K
14:21 13.77 13.78 13.77 13.78 13.3K
14:22 13.78 13.78 13.78 13.78 2.8K
14:23 13.79 13.79 13.78 13.79 6.2K
14:24 13.79 13.79 13.79 13.79 4.4K
14:25 13.78 13.80 13.78 13.80 7.1K
14:26 13.81 13.81 13.80 13.81 4.4K
14:27 13.81 13.81 13.80 13.80 5.2K
14:28 13.80 13.80 13.80 13.80 1.7K
14:29 13.80 13.80 13.77 13.77 11.2K
14:30 13.77 13.78 13.76 13.76 5.0K
14:31 13.76 13.76 13.74 13.75 5.9K
14:32 13.75 13.75 13.75 13.75 3.4K
14:33 13.75 13.78 13.75 13.77 7.7K
14:34 13.76 13.78 13.76 13.77 10.6K
14:35 13.77 13.77 13.75 13.75 19.7K
14:36 13.75 13.76 13.75 13.76 7.5K
14:37 13.76 13.76 13.76 13.76 7.9K
14:38 13.75 13.76 13.75 13.75 9.0K
14:39 13.74 13.76 13.74 13.75 62.4K
14:40 13.73 13.74 13.72 13.74 5.3K
14:41 13.74 13.74 13.73 13.73 3.1K
14:42 13.74 13.74 13.74 13.74 3.7K
14:43 13.73 13.73 13.71 13.71 2.7K
14:44 13.72 13.72 13.72 13.72 3.6K
14:45 13.72 13.73 13.72 13.72 6.4K
14:46 13.73 13.73 13.73 13.73 5.3K
14:47 13.73 13.73 13.72 13.72 2.8K
14:48 13.72 13.72 13.72 13.72 12.5K
14:49 13.71 13.71 13.70 13.70 6.5K
14:50 13.70 13.70 13.70 13.70 2.6K
14:51 13.70 13.70 13.70 13.70 2.5K
14:52 13.69 13.70 13.67 13.69 52.0K
14:53 13.69 13.70 13.68 13.69 27.3K
14:54 13.70 13.72 13.70 13.72 8.1K
14:55 13.73 13.73 13.73 13.73 2.8K
14:56 13.73 13.73 13.70 13.70 5.9K
14:57 13.70 13.70 13.69 13.70 2.7K
14:58 13.70 13.73 13.70 13.72 10.7K
14:59 13.71 13.72 13.70 13.72 6.4K
15:00 13.72 13.73 13.72 13.73 7.5K
15:01 13.73 13.74 13.73 13.73 4.1K
15:02 13.73 13.73 13.73 13.73 2.9K
15:03 13.74 13.75 13.73 13.75 7.2K
15:04 13.74 13.78 13.74 13.76 48.3K
15:05 13.76 13.76 13.75 13.76 12.3K
15:06 13.76 13.76 13.74 13.76 17.0K
15:07 13.76 13.76 13.74 13.75 4.9K
15:08 13.75 13.75 13.74 13.74 7.0K
15:09 13.74 13.75 13.74 13.75 3.9K
15:10 13.76 13.79 13.76 13.77 20.0K
15:11 13.77 13.77 13.77 13.77 0.5K
15:12 13.77 13.77 13.77 13.77 2.6K
15:13 13.77 13.79 13.76 13.78 18.8K
15:14 13.78 13.79 13.78 13.79 7.3K
15:15 13.78 13.79 13.78 13.78 2.8K
15:16 13.79 13.80 13.79 13.80 7.4K
15:17 13.80 13.80 13.78 13.78 3.9K
15:18 13.79 13.82 13.79 13.80 8.5K
15:19 13.79 13.80 13.79 13.80 3.6K
15:20 13.80 13.82 13.80 13.81 7.0K
15:21 13.82 13.83 13.82 13.83 7.5K
15:22 13.83 13.87 13.83 13.87 21.9K
15:23 13.86 13.89 13.86 13.87 11.3K
15:24 13.88 13.89 13.88 13.89 12.9K
15:25 13.88 13.88 13.86 13.86 5.7K
15:26 13.86 13.88 13.86 13.88 11.7K
15:27 13.87 13.87 13.87 13.87 7.4K
15:28 13.86 13.87 13.86 13.86 10.4K
15:29 13.87 13.88 13.87 13.87 12.2K
15:30 13.86 13.87 13.86 13.87 9.5K
15:31 13.87 13.89 13.86 13.89 13.5K
15:32 13.89 13.89 13.87 13.88 10.2K
15:33 13.89 13.89 13.88 13.89 11.4K
15:34 13.88 13.91 13.88 13.90 57.2K
15:35 13.90 13.90 13.89 13.89 9.5K
15:36 13.90 13.90 13.90 13.90 7.4K
15:37 13.90 13.92 13.90 13.91 14.2K
15:38 13.91 13.92 13.91 13.92 13.5K
15:39 13.92 13.94 13.92 13.94 25.7K
15:40 13.92 13.95 13.92 13.92 59.9K
15:41 13.92 13.93 13.92 13.91 20.5K
15:42 13.90 13.91 13.90 13.90 26.5K
15:43 13.91 13.91 13.88 13.88 51.0K
15:44 13.88 13.89 13.88 13.88 19.0K
15:45 13.89 13.89 13.86 13.87 9.1K
15:46 13.86 13.88 13.86 13.88 10.6K
15:47 13.87 13.88 13.87 13.88 24.7K
15:48 13.88 13.90 13.88 13.89 15.4K
15:49 13.89 13.89 13.87 13.88 7.5K
15:50 13.87 13.88 13.86 13.87 28.6K
15:51 13.87 13.89 13.87 13.89 10.5K
15:52 13.89 13.91 13.89 13.90 24.0K
15:53 13.90 13.90 13.88 13.89 12.3K
15:54 13.88 13.91 13.88 13.90 32.2K
15:55 13.87 13.89 13.87 13.88 103.2K
15:56 13.88 13.91 13.88 13.90 46.8K
15:57 13.90 13.90 13.87 13.88 38.9K
15:58 13.88 13.89 13.87 13.88 82.3K
15:59 13.88 13.88 13.86 13.86 896.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available