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 12.71 12.74 12.71 12.74 33.7K
09:31 12.74 12.74 12.65 12.65 7.4K
09:32 12.65 12.66 12.65 12.66 1.8K
09:33 12.67 12.70 12.66 12.68 5.5K
09:34 12.69 12.70 12.68 12.68 1.0K
09:35 12.68 12.70 12.68 12.69 6.3K
09:36 12.68 12.68 12.68 12.68 1.0K
09:37 12.64 12.66 12.64 12.66 2.4K
09:38 12.67 12.67 12.61 12.61 9.9K
09:39 12.62 12.64 12.62 12.64 3.5K
09:40 12.62 12.64 12.62 12.63 5.5K
09:41 12.63 12.64 12.63 12.64 4.1K
09:42 12.63 12.63 12.59 12.60 4.4K
09:43 12.60 12.60 12.60 12.60 2.8K
09:44 12.57 12.60 12.57 12.60 14.9K
09:45 12.61 12.61 12.61 12.61 1.5K
09:46 12.62 12.62 12.62 12.62 1.5K
09:47 12.62 12.62 12.57 12.59 4.6K
09:48 12.58 12.58 12.56 12.56 1.9K
09:49 12.57 12.57 12.55 12.55 5.4K
09:50 12.57 12.57 12.56 12.56 5.4K
09:51 12.56 12.56 12.54 12.54 13.1K
09:52 12.54 12.54 12.54 12.54 0.6K
09:53 12.54 12.56 12.54 12.55 2.3K
09:54 12.54 12.54 12.54 12.54 2.8K
09:55 12.54 12.54 12.54 12.54 0.9K
09:56 12.55 12.55 12.54 12.54 4.8K
09:57 12.54 12.54 12.52 12.52 3.0K
09:58 12.52 12.53 12.50 12.53 11.4K
09:59 12.53 12.53 12.52 12.52 1.2K
10:00 12.53 12.54 12.51 12.53 2.0K
10:01 12.52 12.53 12.52 12.53 2.5K
10:02 12.53 12.55 12.53 12.55 15.5K
10:03 12.55 12.56 12.54 12.55 12.0K
10:04 12.55 12.56 12.54 12.54 4.7K
10:05 12.55 12.56 12.55 12.56 4.1K
10:06 12.56 12.56 12.55 12.55 1.5K
10:07 12.53 12.55 12.53 12.53 2.4K
10:08 12.53 12.55 12.52 12.54 5.4K
10:09 12.55 12.55 12.53 12.53 2.6K
10:10 12.54 12.54 12.53 12.53 2.3K
10:11 12.52 12.53 12.52 12.52 0.9K
10:12 12.52 12.53 12.52 12.53 1.8K
10:13 12.53 12.53 12.51 12.51 7.1K
10:14 12.51 12.51 12.51 12.51 0.7K
10:15 12.52 12.54 12.52 12.54 10.1K
10:16 12.55 12.56 12.55 12.56 5.8K
10:17 12.56 12.56 12.56 12.56 1.2K
10:18 12.56 12.60 12.56 12.59 10.2K
10:19 12.59 12.59 12.59 12.59 1.0K
10:20 12.59 12.59 12.58 12.58 4.7K
10:22 12.59 12.59 12.59 12.59 0.7K
10:23 12.60 12.60 12.60 12.60 2.7K
10:24 12.60 12.60 12.59 12.60 2.1K
10:25 12.60 12.64 12.60 12.64 4.4K
10:26 12.64 12.66 12.62 12.62 81.7K
10:27 12.63 12.63 12.60 12.61 7.8K
10:28 12.60 12.61 12.59 12.60 9.9K
10:29 12.61 12.62 12.61 12.62 4.3K
10:30 12.61 12.61 12.61 12.61 0.9K
10:31 12.61 12.63 12.61 12.63 7.7K
10:32 12.63 12.64 12.63 12.64 2.9K
10:33 12.63 12.63 12.62 12.62 4.1K
10:34 12.60 12.60 12.60 12.60 2.5K
10:35 12.61 12.61 12.61 12.61 2.4K
10:36 12.64 12.64 12.64 12.64 10.4K
10:37 12.62 12.62 12.62 12.62 10.3K
10:38 12.62 12.62 12.60 12.60 2.0K
10:39 12.61 12.62 12.61 12.62 4.1K
10:40 12.62 12.62 12.61 12.61 1.3K
10:41 12.62 12.62 12.62 12.62 3.2K
10:42 12.59 12.59 12.59 12.59 1.6K
10:43 12.58 12.58 12.58 12.58 3.2K
10:44 12.57 12.57 12.57 12.57 1.8K
10:45 12.58 12.58 12.58 12.58 2.6K
10:46 12.59 12.60 12.59 12.60 2.0K
10:47 12.60 12.60 12.60 12.60 2.4K
10:48 12.60 12.63 12.60 12.63 4.8K
10:49 12.63 12.64 12.63 12.64 10.8K
10:50 12.63 12.64 12.61 12.61 11.0K
10:51 12.62 12.65 12.62 12.65 33.5K
10:52 12.64 12.66 12.64 12.66 9.9K
10:53 12.65 12.67 12.64 12.65 9.5K
10:54 12.66 12.66 12.65 12.66 6.5K
10:55 12.66 12.67 12.65 12.67 6.4K
10:56 12.68 12.69 12.68 12.69 50.4K
10:57 12.69 12.69 12.68 12.68 2.6K
10:58 12.69 12.69 12.68 12.68 1.8K
10:59 12.69 12.69 12.66 12.66 4.6K
11:00 12.66 12.67 12.66 12.66 10.6K
11:01 12.66 12.66 12.65 12.65 6.3K
11:02 12.62 12.63 12.62 12.63 3.9K
11:03 12.64 12.64 12.64 12.64 1.8K
11:04 12.64 12.64 12.64 12.64 1.7K
11:05 12.67 12.68 12.66 12.66 20.0K
11:06 12.66 12.69 12.66 12.69 33.8K
11:07 12.69 12.70 12.68 12.70 29.9K
11:08 12.70 12.71 12.68 12.71 5.9K
11:09 12.71 12.71 12.70 12.71 1.3K
11:10 12.70 12.71 12.70 12.71 5.5K
11:11 12.70 12.70 12.69 12.69 2.9K
11:12 12.69 12.69 12.69 12.69 2.0K
11:13 12.69 12.70 12.69 12.69 3.4K
11:14 12.70 12.70 12.70 12.70 0.5K
11:15 12.70 12.70 12.69 12.69 3.2K
11:16 12.69 12.69 12.69 12.69 0.7K
11:17 12.69 12.69 12.68 12.68 5.6K
11:18 12.67 12.67 12.67 12.67 1.3K
11:19 12.64 12.64 12.63 12.63 12.3K
11:20 12.63 12.64 12.61 12.61 9.4K
11:22 12.62 12.62 12.61 12.62 2.9K
11:23 12.62 12.62 12.61 12.61 6.2K
11:24 12.60 12.60 12.60 12.60 0.2K
11:25 12.61 12.61 12.61 12.61 2.3K
11:26 12.62 12.62 12.61 12.62 2.7K
11:27 12.62 12.62 12.62 12.62 0.6K
11:28 12.62 12.63 12.62 12.62 8.4K
11:29 12.62 12.62 12.61 12.61 3.5K
11:30 12.61 12.62 12.61 12.62 2.0K
11:31 12.62 12.62 12.62 12.62 3.9K
11:32 12.61 12.61 12.61 12.61 5.4K
11:33 12.60 12.62 12.60 12.62 2.0K
11:34 12.61 12.61 12.60 12.61 4.2K
11:36 12.61 12.62 12.61 12.61 1.2K
11:37 12.62 12.63 12.62 12.63 4.7K
11:38 12.63 12.63 12.62 12.62 2.1K
11:39 12.61 12.61 12.61 12.61 2.0K
11:40 12.61 12.61 12.61 12.61 5.0K
11:42 12.63 12.63 12.62 12.62 7.7K
11:43 12.63 12.64 12.63 12.64 2.3K
11:44 12.62 12.62 12.62 12.62 1.4K
11:45 12.61 12.62 12.61 12.62 2.1K
11:46 12.62 12.63 12.62 12.63 2.1K
11:47 12.63 12.65 12.63 12.65 2.3K
11:48 12.65 12.65 12.64 12.64 2.8K
11:49 12.63 12.63 12.63 12.63 2.3K
11:51 12.62 12.62 12.62 12.62 3.2K
11:53 12.62 12.62 12.62 12.62 2.3K
11:54 12.62 12.62 12.62 12.62 0.7K
11:55 12.60 12.60 12.60 12.60 3.6K
11:56 12.61 12.61 12.61 12.61 2.1K
11:57 12.60 12.60 12.60 12.60 1.7K
11:58 12.60 12.60 12.60 12.60 4.0K
11:59 12.61 12.61 12.61 12.61 1.4K
12:00 12.60 12.62 12.60 12.61 5.6K
12:01 12.61 12.61 12.60 12.60 3.7K
12:02 12.60 12.60 12.60 12.60 4.3K
12:03 12.60 12.61 12.60 12.61 4.1K
12:05 12.60 12.60 12.57 12.58 12.1K
12:06 12.58 12.58 12.57 12.57 13.2K
12:07 12.56 12.56 12.56 12.56 1.0K
12:08 12.56 12.57 12.56 12.57 4.9K
12:09 12.56 12.56 12.56 12.56 1.9K
12:10 12.57 12.57 12.57 12.57 1.5K
12:11 12.57 12.57 12.57 12.57 4.0K
12:12 12.57 12.57 12.57 12.57 0.7K
12:13 12.57 12.57 12.56 12.56 1.7K
12:14 12.57 12.57 12.57 12.57 0.7K
12:15 12.56 12.56 12.56 12.56 3.5K
12:16 12.56 12.56 12.56 12.56 1.0K
12:17 12.56 12.57 12.56 12.57 2.8K
12:18 12.57 12.57 12.56 12.56 2.1K
12:19 12.56 12.57 12.56 12.57 7.3K
12:20 12.57 12.58 12.57 12.57 8.0K
12:21 12.57 12.57 12.56 12.56 9.6K
12:22 12.57 12.57 12.57 12.57 2.1K
12:23 12.57 12.58 12.57 12.58 3.4K
12:24 12.58 12.59 12.58 12.58 5.6K
12:25 12.59 12.60 12.59 12.60 6.6K
12:26 12.60 12.60 12.58 12.58 3.4K
12:28 12.58 12.58 12.57 12.57 1.4K
12:29 12.58 12.58 12.56 12.56 2.6K
12:30 12.56 12.56 12.56 12.56 3.5K
12:31 12.58 12.58 12.58 12.58 4.5K
12:32 12.58 12.58 12.58 12.58 1.1K
12:33 12.58 12.58 12.58 12.58 1.5K
12:34 12.57 12.58 12.57 12.58 4.5K
12:35 12.58 12.58 12.58 12.58 1.0K
12:36 12.57 12.57 12.57 12.57 0.6K
12:38 12.58 12.58 12.58 12.58 2.1K
12:39 12.57 12.57 12.57 12.57 2.7K
12:41 12.58 12.58 12.58 12.58 1.6K
12:42 12.58 12.58 12.58 12.58 2.1K
12:43 12.58 12.58 12.58 12.58 1.4K
12:44 12.57 12.57 12.57 12.57 1.5K
12:45 12.56 12.57 12.56 12.56 3.1K
12:46 12.57 12.57 12.55 12.56 12.6K
12:47 12.57 12.57 12.56 12.57 11.5K
12:48 12.57 12.58 12.57 12.58 6.7K
12:49 12.58 12.58 12.58 12.58 1.5K
12:50 12.58 12.58 12.58 12.58 1.4K
12:51 12.58 12.58 12.58 12.58 4.1K
12:52 12.58 12.58 12.58 12.58 0.7K
12:53 12.58 12.58 12.58 12.58 2.1K
12:54 12.57 12.59 12.57 12.57 51.3K
12:55 12.57 12.58 12.57 12.58 29.2K
12:56 12.58 12.58 12.57 12.57 25.8K
12:57 12.57 12.58 12.57 12.58 3.0K
12:58 12.58 12.58 12.58 12.58 1.5K
12:59 12.57 12.59 12.57 12.58 16.3K
13:00 12.58 12.58 12.58 12.58 1.6K
13:01 12.57 12.58 12.57 12.57 10.0K
13:02 12.58 12.58 12.58 12.58 8.4K
13:03 12.57 12.58 12.57 12.58 3.9K
13:04 12.58 12.59 12.58 12.59 5.3K
13:05 12.58 12.59 12.58 12.59 3.3K
13:06 12.58 12.58 12.58 12.58 2.1K
13:07 12.58 12.58 12.58 12.58 0.8K
13:08 12.58 12.58 12.58 12.58 2.2K
13:09 12.58 12.58 12.58 12.58 1.4K
13:10 12.58 12.58 12.57 12.58 1.6K
13:11 12.58 12.58 12.58 12.58 0.2K
13:12 12.58 12.58 12.58 12.58 1.3K
13:13 12.58 12.58 12.58 12.58 2.3K
13:14 12.58 12.58 12.57 12.57 1.5K
13:15 12.56 12.56 12.55 12.56 4.0K
13:16 12.56 12.56 12.55 12.56 2.1K
13:17 12.57 12.57 12.57 12.57 6.2K
13:18 12.56 12.56 12.56 12.56 1.3K
13:19 12.56 12.57 12.56 12.57 5.8K
13:20 12.57 12.57 12.57 12.57 1.0K
13:21 12.57 12.57 12.57 12.57 3.7K
13:22 12.57 12.57 12.57 12.57 2.0K
13:23 12.57 12.57 12.57 12.57 2.6K
13:24 12.57 12.58 12.57 12.58 10.7K
13:25 12.58 12.58 12.58 12.58 1.2K
13:26 12.58 12.59 12.58 12.59 2.7K
13:27 12.58 12.58 12.58 12.58 3.4K
13:28 12.58 12.58 12.58 12.58 1.5K
13:29 12.57 12.58 12.56 12.56 5.2K
13:30 12.56 12.56 12.55 12.55 1.3K
13:31 12.55 12.56 12.55 12.56 4.2K
13:32 12.56 12.56 12.56 12.56 1.2K
13:33 12.56 12.56 12.56 12.56 1.8K
13:34 12.56 12.56 12.56 12.56 0.9K
13:35 12.56 12.56 12.55 12.56 1.2K
13:36 12.56 12.56 12.56 12.56 4.5K
13:37 12.56 12.56 12.56 12.56 1.6K
13:38 12.56 12.56 12.56 12.56 1.5K
13:39 12.56 12.58 12.56 12.58 8.9K
13:40 12.57 12.57 12.57 12.57 1.3K
13:41 12.57 12.57 12.57 12.57 4.7K
13:42 12.57 12.58 12.57 12.58 3.2K
13:43 12.58 12.58 12.58 12.58 1.5K
13:44 12.58 12.58 12.57 12.57 6.8K
13:45 12.55 12.56 12.55 12.56 3.8K
13:46 12.55 12.55 12.55 12.55 2.1K
13:47 12.56 12.56 12.56 12.56 0.6K
13:48 12.56 12.56 12.53 12.54 6.5K
13:49 12.54 12.54 12.54 12.54 3.0K
13:50 12.54 12.55 12.54 12.55 5.8K
13:52 12.54 12.54 12.50 12.50 17.5K
13:53 12.50 12.50 12.46 12.47 6.6K
13:54 12.47 12.47 12.47 12.47 4.1K
13:55 12.46 12.46 12.43 12.45 7.2K
13:56 12.45 12.45 12.45 12.45 0.8K
13:57 12.46 12.46 12.46 12.46 4.1K
13:58 12.45 12.46 12.44 12.46 6.8K
13:59 12.46 12.46 12.45 12.45 3.9K
14:00 12.45 12.46 12.45 12.45 1.2K
14:01 12.45 12.46 12.45 12.45 5.3K
14:02 12.46 12.46 12.45 12.45 1.4K
14:03 12.45 12.46 12.45 12.46 4.6K
14:04 12.45 12.45 12.45 12.45 4.8K
14:05 12.45 12.46 12.45 12.45 1.9K
14:06 12.45 12.45 12.45 12.45 4.9K
14:07 12.44 12.44 12.44 12.44 0.8K
14:08 12.45 12.45 12.45 12.45 1.5K
14:09 12.46 12.48 12.46 12.48 15.7K
14:10 12.48 12.49 12.47 12.49 9.2K
14:11 12.49 12.49 12.49 12.49 11.0K
14:12 12.49 12.49 12.46 12.47 11.1K
14:13 12.47 12.47 12.45 12.46 8.6K
14:14 12.46 12.46 12.46 12.46 0.5K
14:15 12.46 12.47 12.45 12.45 7.4K
14:16 12.44 12.46 12.44 12.46 11.2K
14:17 12.47 12.47 12.47 12.47 2.3K
14:18 12.47 12.47 12.46 12.46 4.3K
14:19 12.45 12.45 12.45 12.45 1.9K
14:20 12.45 12.45 12.45 12.45 1.3K
14:21 12.44 12.44 12.44 12.44 2.5K
14:22 12.44 12.44 12.44 12.44 4.8K
14:23 12.44 12.44 12.44 12.44 3.3K
14:24 12.45 12.45 12.44 12.44 2.7K
14:25 12.45 12.45 12.45 12.45 0.8K
14:26 12.45 12.46 12.44 12.44 10.6K
14:27 12.44 12.44 12.44 12.44 3.9K
14:28 12.44 12.44 12.44 12.44 2.2K
14:29 12.44 12.44 12.42 12.44 5.6K
14:30 12.43 12.43 12.43 12.42 3.0K
14:31 12.42 12.43 12.42 12.43 7.7K
14:32 12.43 12.43 12.43 12.43 5.0K
14:33 12.43 12.43 12.42 12.42 9.2K
14:34 12.42 12.42 12.41 12.41 2.3K
14:35 12.42 12.42 12.40 12.41 10.3K
14:36 12.41 12.41 12.41 12.40 9.1K
14:37 12.40 12.41 12.40 12.41 1.4K
14:38 12.40 12.41 12.40 12.40 1.9K
14:39 12.40 12.42 12.40 12.42 18.7K
14:40 12.42 12.43 12.42 12.42 17.3K
14:41 12.43 12.43 12.43 12.43 5.0K
14:42 12.43 12.44 12.43 12.44 5.7K
14:43 12.43 12.44 12.43 12.44 2.7K
14:44 12.44 12.45 12.44 12.44 6.1K
14:45 12.43 12.43 12.43 12.43 3.3K
14:46 12.43 12.43 12.43 12.43 2.8K
14:47 12.44 12.44 12.44 12.43 1.7K
14:48 12.43 12.44 12.43 12.43 5.2K
14:49 12.43 12.43 12.43 12.43 5.0K
14:50 12.42 12.42 12.42 12.42 4.2K
14:51 12.42 12.42 12.42 12.42 8.0K
14:52 12.42 12.42 12.42 12.42 4.3K
14:53 12.42 12.43 12.42 12.43 3.8K
14:54 12.43 12.44 12.43 12.44 2.8K
14:55 12.43 12.43 12.43 12.43 2.2K
14:56 12.43 12.43 12.43 12.43 1.8K
14:57 12.43 12.45 12.43 12.45 8.8K
14:58 12.43 12.44 12.43 12.44 2.8K
14:59 12.44 12.45 12.44 12.44 4.4K
15:00 12.44 12.48 12.44 12.47 21.2K
15:02 12.47 12.49 12.47 12.49 10.7K
15:03 12.51 12.51 12.50 12.50 9.5K
15:04 12.49 12.51 12.49 12.51 6.8K
15:05 12.52 12.52 12.49 12.49 6.5K
15:06 12.49 12.49 12.49 12.49 2.7K
15:07 12.48 12.48 12.47 12.47 8.2K
15:08 12.48 12.48 12.48 12.48 1.8K
15:09 12.47 12.50 12.47 12.50 18.1K
15:10 12.50 12.50 12.48 12.48 3.8K
15:11 12.47 12.48 12.47 12.48 6.9K
15:12 12.48 12.48 12.48 12.48 0.6K
15:13 12.48 12.48 12.47 12.47 4.2K
15:14 12.47 12.47 12.47 12.47 4.7K
15:15 12.48 12.48 12.48 12.48 6.7K
15:16 12.49 12.49 12.48 12.48 7.1K
15:17 12.49 12.49 12.49 12.49 2.0K
15:18 12.49 12.49 12.49 12.49 7.2K
15:19 12.49 12.49 12.48 12.49 5.1K
15:20 12.50 12.50 12.50 12.50 8.2K
15:21 12.50 12.51 12.50 12.51 3.5K
15:22 12.50 12.51 12.50 12.51 8.5K
15:23 12.51 12.51 12.50 12.50 11.6K
15:24 12.50 12.51 12.50 12.51 4.1K
15:25 12.53 12.54 12.53 12.53 13.1K
15:26 12.53 12.54 12.53 12.54 6.3K
15:27 12.53 12.53 12.53 12.53 5.3K
15:28 12.53 12.53 12.53 12.53 1.2K
15:29 12.52 12.53 12.52 12.53 6.5K
15:30 12.53 12.53 12.53 12.53 6.7K
15:31 12.54 12.55 12.53 12.53 9.6K
15:32 12.53 12.53 12.51 12.51 7.6K
15:33 12.52 12.53 12.52 12.52 7.6K
15:34 12.53 12.53 12.50 12.50 12.7K
15:35 12.49 12.49 12.49 12.49 7.6K
15:36 12.51 12.52 12.50 12.52 15.9K
15:37 12.52 12.52 12.50 12.52 17.2K
15:38 12.51 12.53 12.51 12.52 8.7K
15:39 12.53 12.53 12.52 12.53 16.6K
15:40 12.53 12.55 12.52 12.55 12.9K
15:41 12.55 12.55 12.54 12.54 12.2K
15:42 12.54 12.55 12.54 12.55 10.3K
15:43 12.55 12.55 12.53 12.53 10.8K
15:44 12.52 12.54 12.52 12.54 6.6K
15:45 12.54 12.54 12.52 12.53 11.5K
15:46 12.53 12.53 12.52 12.53 17.0K
15:47 12.52 12.53 12.52 12.52 8.4K
15:48 12.52 12.52 12.51 12.52 12.7K
15:49 12.52 12.52 12.51 12.51 5.4K
15:50 12.60 12.67 12.60 12.63 225.8K
15:51 12.63 12.65 12.61 12.65 56.3K
15:52 12.65 12.65 12.63 12.64 53.3K
15:53 12.64 12.65 12.63 12.63 92.0K
15:54 12.62 12.63 12.60 12.62 118.0K
15:55 12.67 12.67 12.63 12.65 138.3K
15:56 12.65 12.65 12.62 12.65 89.2K
15:57 12.65 12.65 12.62 12.62 189.6K
15:58 12.62 12.63 12.61 12.63 120.1K
15:59 12.63 12.64 12.63 12.63 13,973.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available