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 13.71 13.71 13.64 13.70 22.9K
09:31 13.84 13.84 13.75 13.78 2.8K
09:32 13.78 13.86 13.71 13.79 1.1K
09:33 13.79 13.86 13.72 13.86 1.1K
09:34 13.72 13.86 13.69 13.69 4.6K
09:35 13.69 13.69 13.69 13.69 3.6K
09:36 13.58 13.59 13.58 13.59 15.3K
09:37 13.60 13.64 13.60 13.64 1.0K
09:38 13.68 13.69 13.67 13.67 1.4K
09:39 13.67 13.71 13.67 13.70 1.2K
09:40 13.70 13.70 13.70 13.70 1.2K
09:41 13.73 13.73 13.72 13.72 1.8K
09:42 13.71 13.73 13.69 13.69 6.1K
09:43 13.69 13.69 13.67 13.67 4.5K
09:44 13.68 13.69 13.65 13.69 2.4K
09:45 13.66 13.69 13.66 13.69 2.9K
09:46 13.69 13.71 13.69 13.71 1.8K
09:47 13.70 13.72 13.70 13.70 4.2K
09:48 13.70 13.71 13.68 13.70 2.7K
09:49 13.70 13.70 13.63 13.63 3.3K
09:50 13.63 13.63 13.61 13.61 4.5K
09:51 13.62 13.62 13.60 13.60 2.5K
09:52 13.63 13.65 13.63 13.65 5.4K
09:53 13.67 13.67 13.66 13.66 1.3K
09:54 13.64 13.64 13.60 13.60 3.8K
09:55 13.62 13.64 13.62 13.63 1.4K
09:56 13.63 13.64 13.63 13.64 0.7K
09:57 13.64 13.64 13.60 13.60 2.4K
09:58 13.61 13.61 13.58 13.60 15.9K
09:59 13.57 13.57 13.57 13.57 1.9K
10:00 13.57 13.59 13.57 13.59 12.0K
10:01 13.58 13.58 13.55 13.55 2.0K
10:02 13.56 13.62 13.56 13.60 28.5K
10:03 13.63 13.63 13.59 13.59 4.5K
10:04 13.60 13.60 13.58 13.60 0.9K
10:05 13.59 13.60 13.59 13.59 4.4K
10:06 13.59 13.59 13.53 13.53 5.9K
10:07 13.54 13.55 13.54 13.54 3.2K
10:08 13.54 13.54 13.54 13.54 1.1K
10:09 13.56 13.58 13.56 13.58 4.2K
10:10 13.59 13.59 13.54 13.57 7.6K
10:11 13.56 13.56 13.56 13.56 0.7K
10:12 13.56 13.57 13.55 13.55 3.5K
10:13 13.56 13.57 13.54 13.57 16.5K
10:14 13.59 13.60 13.59 13.60 1.8K
10:15 13.60 13.60 13.57 13.57 1.8K
10:16 13.58 13.59 13.58 13.59 3.2K
10:17 13.60 13.61 13.60 13.60 3.5K
10:18 13.60 13.61 13.60 13.61 0.7K
10:19 13.62 13.64 13.62 13.63 3.7K
10:20 13.61 13.62 13.60 13.62 3.7K
10:21 13.62 13.62 13.61 13.61 0.2K
10:22 13.61 13.62 13.57 13.57 3.1K
10:23 13.57 13.57 13.56 13.56 1.9K
10:24 13.58 13.59 13.58 13.58 4.5K
10:25 13.59 13.59 13.59 13.59 0.9K
10:26 13.59 13.60 13.57 13.57 5.9K
10:27 13.56 13.58 13.56 13.57 6.4K
10:28 13.59 13.59 13.59 13.59 1.8K
10:29 13.59 13.60 13.59 13.60 1.2K
10:30 13.59 13.60 13.59 13.60 6.0K
10:31 13.60 13.60 13.58 13.58 3.9K
10:32 13.59 13.59 13.59 13.59 4.8K
10:33 13.58 13.59 13.58 13.59 2.9K
10:34 13.58 13.58 13.58 13.58 2.2K
10:35 13.59 13.59 13.58 13.58 2.6K
10:36 13.58 13.59 13.57 13.59 1.2K
10:37 13.59 13.59 13.58 13.58 13.7K
10:38 13.58 13.58 13.56 13.56 4.2K
10:39 13.55 13.56 13.52 13.53 7.0K
10:40 13.53 13.53 13.53 13.53 0.2K
10:41 13.52 13.54 13.52 13.54 4.7K
10:42 13.53 13.54 13.53 13.53 3.4K
10:43 13.53 13.53 13.52 13.52 3.0K
10:44 13.53 13.53 13.52 13.53 2.3K
10:45 13.53 13.55 13.53 13.55 3.3K
10:46 13.53 13.56 13.53 13.56 2.2K
10:47 13.55 13.55 13.52 13.52 4.4K
10:48 13.53 13.53 13.53 13.53 1.8K
10:49 13.53 13.54 13.53 13.54 5.9K
10:50 13.54 13.54 13.52 13.52 3.4K
10:51 13.52 13.52 13.52 13.52 0.5K
10:52 13.51 13.52 13.51 13.52 2.7K
10:53 13.53 13.53 13.53 13.53 7.8K
10:54 13.52 13.53 13.52 13.52 1.2K
10:55 13.52 13.53 13.52 13.53 7.5K
10:56 13.53 13.54 13.53 13.54 4.8K
10:57 13.53 13.53 13.49 13.50 4.8K
10:58 13.50 13.50 13.50 13.50 1.3K
10:59 13.49 13.51 13.49 13.50 37.4K
11:00 13.51 13.54 13.51 13.53 6.4K
11:01 13.54 13.54 13.53 13.53 0.8K
11:02 13.53 13.53 13.49 13.49 9.9K
11:03 13.50 13.50 13.50 13.50 2.5K
11:04 13.50 13.52 13.49 13.49 4.3K
11:05 13.50 13.50 13.50 13.50 1.5K
11:06 13.50 13.53 13.50 13.53 4.4K
11:07 13.54 13.56 13.54 13.56 2.8K
11:08 13.56 13.60 13.56 13.57 20.4K
11:09 13.59 13.59 13.59 13.59 2.6K
11:10 13.59 13.62 13.59 13.62 10.2K
11:11 13.60 13.62 13.60 13.62 10.8K
11:12 13.63 13.65 13.63 13.63 12.0K
11:13 13.61 13.64 13.61 13.64 3.7K
11:14 13.65 13.65 13.62 13.62 4.3K
11:15 13.61 13.61 13.61 13.61 0.4K
11:16 13.62 13.62 13.59 13.59 4.3K
11:17 13.59 13.59 13.59 13.59 0.2K
11:18 13.59 13.59 13.57 13.58 1.5K
11:19 13.60 13.60 13.60 13.60 5.1K
11:20 13.61 13.62 13.60 13.61 4.1K
11:22 13.63 13.63 13.63 13.63 8.2K
11:23 13.63 13.63 13.63 13.63 1.7K
11:24 13.63 13.63 13.63 13.63 0.1K
11:25 13.63 13.65 13.63 13.64 4.0K
11:26 13.65 13.65 13.64 13.65 0.8K
11:27 13.65 13.65 13.64 13.64 1.0K
11:28 13.65 13.65 13.64 13.64 2.4K
11:29 13.64 13.65 13.64 13.65 7.1K
11:30 13.65 13.65 13.62 13.63 5.3K
11:31 13.63 13.63 13.63 13.63 0.5K
11:32 13.62 13.63 13.62 13.63 2.9K
11:33 13.63 13.63 13.61 13.61 2.1K
11:34 13.63 13.63 13.62 13.62 0.9K
11:35 13.62 13.62 13.62 13.62 0.5K
11:36 13.60 13.60 13.59 13.59 2.2K
11:37 13.60 13.60 13.60 13.60 2.6K
11:38 13.60 13.60 13.60 13.59 2.2K
11:39 13.60 13.60 13.60 13.60 7.7K
11:40 13.59 13.60 13.59 13.60 1.5K
11:41 13.59 13.59 13.58 13.58 3.5K
11:42 13.58 13.59 13.58 13.59 1.9K
11:43 13.60 13.60 13.60 13.60 3.2K
11:44 13.60 13.61 13.59 13.61 1.3K
11:45 13.61 13.61 13.59 13.59 1.3K
11:46 13.58 13.60 13.58 13.60 3.0K
11:47 13.58 13.59 13.58 13.59 3.3K
11:48 13.59 13.59 13.59 13.59 0.8K
11:49 13.60 13.60 13.58 13.58 6.0K
11:50 13.59 13.59 13.59 13.59 0.2K
11:51 13.59 13.59 13.58 13.58 6.0K
11:52 13.58 13.59 13.58 13.59 1.9K
11:53 13.59 13.60 13.59 13.60 2.6K
11:54 13.59 13.59 13.59 13.59 2.2K
11:55 13.59 13.60 13.59 13.60 2.5K
11:56 13.59 13.59 13.58 13.58 1.7K
11:57 13.58 13.58 13.58 13.58 1.0K
11:58 13.58 13.58 13.58 13.58 4.1K
11:59 13.58 13.60 13.58 13.60 4.7K
12:00 13.60 13.61 13.60 13.61 1.1K
12:01 13.61 13.61 13.60 13.60 3.2K
12:02 13.60 13.61 13.60 13.61 2.5K
12:03 13.61 13.61 13.61 13.61 3.3K
12:04 13.62 13.62 13.62 13.62 1.2K
12:05 13.63 13.63 13.62 13.63 15.4K
12:06 13.63 13.63 13.62 13.62 4.6K
12:07 13.61 13.62 13.60 13.62 7.0K
12:08 13.62 13.62 13.62 13.62 3.3K
12:09 13.62 13.63 13.62 13.63 9.5K
12:10 13.63 13.63 13.62 13.63 4.9K
12:11 13.62 13.64 13.62 13.64 9.1K
12:12 13.64 13.64 13.64 13.64 1.1K
12:13 13.64 13.65 13.64 13.65 1.8K
12:14 13.65 13.65 13.64 13.64 2.2K
12:15 13.64 13.64 13.64 13.64 0.5K
12:16 13.65 13.65 13.64 13.65 8.4K
12:17 13.63 13.64 13.63 13.64 10.4K
12:18 13.64 13.64 13.63 13.63 1.5K
12:19 13.63 13.64 13.63 13.64 4.9K
12:20 13.62 13.63 13.62 13.63 2.4K
12:21 13.64 13.66 13.64 13.66 4.6K
12:22 13.66 13.66 13.66 13.66 1.4K
12:23 13.66 13.66 13.66 13.66 0.8K
12:24 13.66 13.67 13.66 13.67 1.7K
12:25 13.67 13.67 13.65 13.65 4.0K
12:26 13.65 13.66 13.65 13.65 1.6K
12:27 13.65 13.65 13.65 13.65 0.6K
12:28 13.66 13.69 13.66 13.68 5.5K
12:29 13.67 13.69 13.67 13.69 3.5K
12:30 13.68 13.68 13.68 13.68 1.2K
12:31 13.67 13.69 13.67 13.68 2.2K
12:32 13.68 13.68 13.68 13.68 5.0K
12:33 13.68 13.68 13.68 13.68 0.8K
12:34 13.68 13.69 13.68 13.69 11.7K
12:35 13.66 13.67 13.66 13.67 3.5K
12:36 13.68 13.68 13.68 13.68 1.1K
12:37 13.68 13.68 13.68 13.68 3.3K
12:38 13.68 13.68 13.68 13.67 3.1K
12:39 13.67 13.67 13.66 13.66 3.7K
12:40 13.67 13.67 13.67 13.67 2.6K
12:41 13.68 13.68 13.67 13.67 1.3K
12:42 13.67 13.67 13.66 13.66 5.2K
12:43 13.67 13.67 13.65 13.65 16.9K
12:44 13.66 13.67 13.65 13.66 8.2K
12:45 13.65 13.67 13.65 13.67 6.8K
12:46 13.67 13.67 13.67 13.67 1.0K
12:47 13.67 13.67 13.67 13.67 1.8K
12:48 13.67 13.67 13.66 13.66 2.2K
12:49 13.67 13.67 13.67 13.67 6.5K
12:50 13.67 13.68 13.67 13.67 15.6K
12:51 13.68 13.68 13.67 13.67 11.3K
12:53 13.67 13.67 13.66 13.67 7.4K
12:54 13.67 13.67 13.65 13.66 8.6K
12:55 13.66 13.66 13.66 13.66 2.2K
12:56 13.66 13.66 13.66 13.66 0.7K
12:57 13.66 13.66 13.66 13.66 0.2K
12:58 13.67 13.67 13.66 13.67 4.2K
12:59 13.67 13.67 13.67 13.67 10.4K
13:00 13.66 13.66 13.66 13.66 3.5K
13:01 13.66 13.66 13.66 13.66 1.5K
13:02 13.66 13.67 13.66 13.67 2.6K
13:03 13.66 13.67 13.66 13.66 3.6K
13:04 13.66 13.66 13.66 13.66 1.1K
13:05 13.63 13.66 13.63 13.66 6.5K
13:06 13.67 13.67 13.66 13.66 2.0K
13:07 13.67 13.67 13.67 13.67 2.4K
13:08 13.69 13.69 13.68 13.68 6.8K
13:09 13.68 13.68 13.67 13.67 2.1K
13:10 13.67 13.67 13.67 13.67 0.9K
13:11 13.68 13.68 13.68 13.68 0.9K
13:12 13.68 13.68 13.68 13.68 0.6K
13:13 13.69 13.70 13.68 13.70 5.5K
13:14 13.70 13.71 13.69 13.71 6.5K
13:15 13.70 13.70 13.70 13.70 1.6K
13:16 13.70 13.70 13.69 13.69 2.6K
13:17 13.69 13.69 13.69 13.69 1.2K
13:18 13.69 13.69 13.69 13.69 0.3K
13:19 13.70 13.70 13.68 13.70 3.6K
13:20 13.71 13.71 13.70 13.70 6.3K
13:21 13.69 13.69 13.69 13.69 1.3K
13:22 13.70 13.71 13.70 13.71 4.2K
13:23 13.71 13.71 13.71 13.71 1.3K
13:24 13.70 13.70 13.69 13.69 5.7K
13:25 13.70 13.70 13.70 13.70 0.2K
13:26 13.70 13.70 13.69 13.70 5.8K
13:27 13.71 13.71 13.71 13.71 0.6K
13:28 13.71 13.71 13.70 13.70 2.8K
13:29 13.70 13.70 13.68 13.68 1.5K
13:30 13.68 13.69 13.68 13.69 1.0K
13:31 13.69 13.69 13.68 13.68 2.7K
13:32 13.69 13.69 13.67 13.67 3.8K
13:34 13.67 13.67 13.67 13.67 0.5K
13:35 13.67 13.67 13.67 13.67 3.3K
13:36 13.67 13.67 13.66 13.66 3.4K
13:37 13.65 13.66 13.65 13.66 4.3K
13:38 13.65 13.65 13.65 13.65 1.3K
13:39 13.65 13.66 13.65 13.66 5.0K
13:40 13.66 13.66 13.66 13.66 2.2K
13:41 13.66 13.66 13.66 13.66 1.7K
13:42 13.66 13.66 13.65 13.66 5.0K
13:43 13.66 13.66 13.66 13.66 0.2K
13:44 13.66 13.66 13.66 13.66 1.3K
13:45 13.66 13.66 13.65 13.66 8.5K
13:46 13.66 13.66 13.65 13.66 7.7K
13:47 13.67 13.67 13.67 13.67 1.4K
13:48 13.67 13.67 13.66 13.67 1.4K
13:49 13.67 13.67 13.65 13.65 2.9K
13:50 13.67 13.67 13.67 13.67 1.3K
13:51 13.67 13.67 13.67 13.67 0.7K
13:52 13.67 13.67 13.65 13.65 6.1K
13:53 13.64 13.66 13.64 13.66 8.7K
13:54 13.65 13.68 13.65 13.67 9.2K
13:55 13.67 13.69 13.67 13.69 2.4K
13:56 13.69 13.69 13.69 13.69 0.7K
13:57 13.69 13.69 13.69 13.69 0.5K
13:58 13.69 13.69 13.69 13.69 3.1K
13:59 13.69 13.69 13.69 13.69 1.5K
14:00 13.70 13.70 13.69 13.69 0.4K
14:01 13.69 13.71 13.68 13.71 9.2K
14:02 13.71 13.72 13.71 13.72 2.8K
14:03 13.72 13.73 13.72 13.72 10.9K
14:04 13.71 13.72 13.71 13.71 7.8K
14:05 13.71 13.72 13.71 13.72 1.3K
14:06 13.72 13.73 13.71 13.72 35.7K
14:07 13.72 13.72 13.71 13.72 2.9K
14:08 13.72 13.72 13.72 13.72 5.9K
14:09 13.70 13.70 13.69 13.70 37.4K
14:10 13.70 13.70 13.70 13.69 7.3K
14:11 13.69 13.69 13.68 13.68 6.4K
14:12 13.68 13.68 13.67 13.67 2.5K
14:13 13.65 13.65 13.65 13.65 1.8K
14:14 13.66 13.66 13.66 13.66 0.8K
14:15 13.66 13.66 13.66 13.66 0.4K
14:16 13.66 13.66 13.64 13.64 4.4K
14:17 13.63 13.64 13.63 13.64 4.7K
14:18 13.64 13.65 13.64 13.65 3.8K
14:19 13.65 13.65 13.65 13.65 0.6K
14:20 13.65 13.65 13.64 13.64 5.5K
14:21 13.63 13.63 13.63 13.63 3.3K
14:22 13.63 13.63 13.62 13.62 3.0K
14:23 13.62 13.62 13.62 13.62 1.8K
14:24 13.62 13.62 13.61 13.61 4.0K
14:25 13.61 13.61 13.61 13.61 0.2K
14:26 13.61 13.61 13.61 13.61 1.3K
14:27 13.61 13.61 13.61 13.61 4.2K
14:28 13.62 13.62 13.61 13.61 4.3K
14:29 13.60 13.61 13.60 13.61 15.2K
14:30 13.61 13.61 13.61 13.61 0.7K
14:31 13.61 13.61 13.59 13.59 5.7K
14:32 13.59 13.59 13.59 13.59 2.4K
14:33 13.59 13.59 13.59 13.59 0.3K
14:34 13.59 13.59 13.58 13.59 4.3K
14:35 13.59 13.59 13.59 13.59 1.5K
14:36 13.59 13.60 13.59 13.60 5.6K
14:37 13.60 13.60 13.60 13.60 0.9K
14:38 13.60 13.60 13.60 13.60 1.1K
14:39 13.60 13.61 13.60 13.61 6.3K
14:40 13.61 13.61 13.61 13.61 2.3K
14:41 13.61 13.61 13.60 13.60 3.5K
14:42 13.60 13.60 13.60 13.60 1.6K
14:43 13.60 13.60 13.60 13.60 0.9K
14:44 13.60 13.60 13.60 13.60 0.9K
14:45 13.59 13.59 13.58 13.58 3.2K
14:46 13.59 13.59 13.59 13.59 7.4K
14:47 13.59 13.59 13.57 13.58 13.0K
14:48 13.57 13.58 13.57 13.58 3.4K
14:49 13.58 13.58 13.56 13.56 4.8K
14:51 13.57 13.57 13.57 13.57 8.1K
14:52 13.57 13.57 13.57 13.57 1.6K
14:53 13.58 13.59 13.58 13.58 2.3K
14:54 13.58 13.58 13.57 13.57 2.4K
14:55 13.57 13.57 13.57 13.57 1.6K
14:56 13.57 13.57 13.57 13.57 1.4K
14:57 13.57 13.57 13.54 13.54 9.7K
14:58 13.55 13.55 13.55 13.55 0.5K
14:59 13.55 13.55 13.55 13.55 7.6K
15:00 13.56 13.56 13.56 13.56 5.8K
15:01 13.56 13.56 13.56 13.56 0.9K
15:02 13.56 13.58 13.56 13.57 3.2K
15:03 13.56 13.56 13.56 13.56 5.5K
15:04 13.56 13.58 13.55 13.55 17.5K
15:05 13.56 13.56 13.55 13.56 1.5K
15:06 13.56 13.56 13.56 13.56 1.7K
15:07 13.56 13.56 13.56 13.56 2.1K
15:08 13.56 13.56 13.56 13.56 1.2K
15:09 13.56 13.56 13.52 13.53 7.4K
15:10 13.53 13.55 13.53 13.55 6.2K
15:11 13.55 13.55 13.55 13.55 1.2K
15:12 13.55 13.55 13.54 13.54 4.0K
15:13 13.55 13.57 13.55 13.57 4.8K
15:14 13.57 13.57 13.57 13.57 1.4K
15:15 13.57 13.57 13.56 13.56 8.5K
15:16 13.56 13.56 13.56 13.56 3.3K
15:17 13.57 13.57 13.57 13.57 3.3K
15:18 13.57 13.58 13.55 13.58 10.2K
15:19 13.57 13.58 13.57 13.58 1.9K
15:20 13.58 13.58 13.58 13.58 2.4K
15:21 13.58 13.59 13.58 13.59 1.6K
15:22 13.59 13.63 13.58 13.63 25.9K
15:23 13.62 13.63 13.61 13.62 12.3K
15:24 13.61 13.64 13.61 13.64 24.2K
15:25 13.64 13.64 13.63 13.64 4.2K
15:26 13.64 13.64 13.62 13.62 12.6K
15:27 13.63 13.63 13.63 13.63 2.3K
15:28 13.63 13.64 13.63 13.64 5.9K
15:29 13.64 13.65 13.63 13.64 8.8K
15:30 13.64 13.64 13.61 13.61 7.4K
15:31 13.61 13.67 13.61 13.67 19.4K
15:32 13.67 13.67 13.65 13.66 9.4K
15:33 13.66 13.68 13.66 13.67 9.7K
15:34 13.67 13.68 13.67 13.68 6.2K
15:35 13.68 13.68 13.67 13.67 7.5K
15:36 13.67 13.68 13.66 13.68 9.7K
15:37 13.68 13.68 13.68 13.67 8.2K
15:38 13.68 13.68 13.68 13.68 10.8K
15:39 13.67 13.68 13.67 13.66 21.3K
15:40 13.67 13.70 13.67 13.67 41.3K
15:41 13.67 13.67 13.65 13.65 4.7K
15:42 13.65 13.67 13.64 13.67 10.2K
15:43 13.66 13.66 13.66 13.66 8.7K
15:44 13.66 13.67 13.66 13.67 13.2K
15:45 13.67 13.68 13.67 13.68 6.7K
15:46 13.69 13.69 13.68 13.68 11.2K
15:47 13.68 13.68 13.67 13.67 9.0K
15:48 13.67 13.68 13.67 13.68 15.5K
15:49 13.68 13.68 13.66 13.66 12.2K
15:50 13.64 13.64 13.62 13.62 22.7K
15:51 13.62 13.63 13.62 13.63 17.3K
15:52 13.63 13.64 13.63 13.63 31.5K
15:53 13.63 13.64 13.62 13.62 17.8K
15:54 13.60 13.61 13.59 13.59 32.3K
15:55 13.58 13.64 13.58 13.61 51.9K
15:56 13.61 13.67 13.61 13.66 68.9K
15:57 13.66 13.67 13.65 13.66 56.8K
15:58 13.66 13.69 13.66 13.69 98.6K
15:59 13.69 13.73 13.69 13.72 697.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available