Grocery Outlet

GO
🏛️ usa →
16.04
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.64 12.71 12.63 12.65 27.0K
09:31 12.64 12.72 12.64 12.72 3.4K
09:32 12.75 12.85 12.71 12.85 3.9K
09:33 12.83 12.83 12.76 12.76 10.6K
09:34 12.73 12.75 12.73 12.74 8.0K
09:35 12.74 12.76 12.73 12.75 5.4K
09:36 12.76 12.77 12.74 12.76 8.4K
09:37 12.76 12.78 12.76 12.76 3.7K
09:38 12.76 12.76 12.76 12.76 0.5K
09:39 12.77 12.77 12.77 12.77 3.8K
09:40 12.75 12.77 12.74 12.77 5.0K
09:41 12.75 12.78 12.75 12.75 7.9K
09:42 12.75 12.75 12.75 12.75 2.4K
09:43 12.75 12.76 12.71 12.71 5.2K
09:44 12.71 12.71 12.70 12.71 1.1K
09:45 12.70 12.71 12.70 12.70 2.6K
09:46 12.70 12.71 12.70 12.71 2.2K
09:47 12.70 12.70 12.70 12.70 4.0K
09:48 12.70 12.70 12.69 12.70 1.2K
09:49 12.70 12.70 12.67 12.67 5.3K
09:50 12.68 12.70 12.68 12.70 12.6K
09:51 12.71 12.72 12.69 12.70 5.3K
09:52 12.70 12.71 12.70 12.71 4.5K
09:53 12.73 12.73 12.73 12.73 2.7K
09:54 12.71 12.73 12.71 12.73 3.9K
09:55 12.74 12.74 12.73 12.73 2.5K
09:56 12.73 12.74 12.73 12.73 3.8K
09:57 12.73 12.73 12.73 12.73 1.5K
09:58 12.74 12.74 12.73 12.73 5.6K
09:59 12.72 12.72 12.71 12.71 3.8K
10:00 12.71 12.71 12.64 12.65 9.1K
10:01 12.64 12.64 12.62 12.62 6.0K
10:02 12.59 12.59 12.57 12.57 9.9K
10:03 12.59 12.60 12.59 12.60 4.7K
10:04 12.60 12.60 12.56 12.56 13.2K
10:05 12.56 12.60 12.56 12.60 17.4K
10:06 12.60 12.61 12.60 12.60 4.6K
10:07 12.59 12.60 12.58 12.58 6.5K
10:08 12.58 12.60 12.58 12.60 4.0K
10:09 12.61 12.61 12.60 12.61 1.1K
10:10 12.62 12.66 12.62 12.66 19.6K
10:11 12.65 12.65 12.64 12.65 9.7K
10:12 12.64 12.64 12.62 12.62 6.3K
10:13 12.62 12.64 12.61 12.64 12.1K
10:14 12.63 12.63 12.63 12.63 3.7K
10:15 12.63 12.68 12.63 12.67 8.6K
10:16 12.68 12.69 12.64 12.65 12.0K
10:17 12.64 12.64 12.62 12.63 6.7K
10:18 12.62 12.64 12.62 12.63 6.9K
10:19 12.64 12.67 12.64 12.67 3.6K
10:20 12.66 12.66 12.65 12.65 3.3K
10:21 12.64 12.65 12.63 12.64 3.3K
10:22 12.64 12.64 12.64 12.64 6.1K
10:23 12.64 12.64 12.64 12.64 1.3K
10:24 12.64 12.64 12.63 12.63 3.6K
10:25 12.63 12.63 12.61 12.62 15.6K
10:26 12.62 12.62 12.62 12.62 14.7K
10:27 12.62 12.62 12.62 12.62 1.7K
10:28 12.61 12.61 12.60 12.61 4.1K
10:29 12.62 12.62 12.61 12.61 5.3K
10:30 12.61 12.61 12.59 12.59 4.5K
10:31 12.59 12.59 12.59 12.59 1.1K
10:32 12.58 12.60 12.56 12.56 16.9K
10:33 12.55 12.55 12.54 12.54 4.0K
10:34 12.56 12.56 12.56 12.56 4.0K
10:35 12.56 12.58 12.55 12.55 13.4K
10:36 12.56 12.58 12.56 12.58 7.3K
10:37 12.58 12.58 12.56 12.57 5.4K
10:38 12.58 12.59 12.58 12.59 3.9K
10:39 12.58 12.60 12.58 12.58 5.5K
10:40 12.58 12.58 12.58 12.58 0.5K
10:41 12.58 12.58 12.58 12.58 0.7K
10:42 12.58 12.58 12.56 12.56 4.7K
10:43 12.56 12.56 12.55 12.55 2.1K
10:44 12.56 12.56 12.55 12.55 1.9K
10:45 12.56 12.56 12.55 12.56 3.0K
10:46 12.55 12.56 12.55 12.56 16.3K
10:47 12.55 12.55 12.55 12.55 0.5K
10:48 12.57 12.58 12.56 12.58 11.6K
10:49 12.58 12.60 12.58 12.60 10.5K
10:50 12.60 12.61 12.58 12.58 28.1K
10:51 12.59 12.59 12.58 12.58 4.0K
10:52 12.59 12.59 12.59 12.59 7.7K
10:53 12.59 12.59 12.59 12.59 1.2K
10:54 12.58 12.58 12.56 12.58 7.4K
10:55 12.59 12.59 12.59 12.59 2.8K
10:56 12.59 12.59 12.58 12.58 5.9K
10:57 12.57 12.58 12.57 12.58 3.3K
10:59 12.57 12.57 12.55 12.57 4.9K
11:00 12.57 12.57 12.52 12.52 20.5K
11:01 12.53 12.55 12.53 12.55 4.3K
11:02 12.56 12.56 12.55 12.55 4.5K
11:03 12.56 12.56 12.56 12.56 4.3K
11:04 12.56 12.57 12.56 12.57 0.8K
11:05 12.57 12.58 12.57 12.58 2.4K
11:06 12.58 12.59 12.58 12.59 13.9K
11:07 12.60 12.60 12.60 12.60 4.2K
11:08 12.59 12.59 12.59 12.59 2.0K
11:09 12.59 12.59 12.59 12.59 4.3K
11:11 12.59 12.59 12.58 12.58 3.9K
11:12 12.57 12.57 12.57 12.57 3.5K
11:13 12.58 12.58 12.58 12.58 1.9K
11:14 12.60 12.65 12.60 12.65 42.8K
11:15 12.66 12.66 12.63 12.64 7.1K
11:16 12.64 12.64 12.62 12.62 5.0K
11:17 12.61 12.61 12.61 12.61 2.5K
11:18 12.62 12.62 12.61 12.61 2.2K
11:19 12.63 12.64 12.63 12.63 3.4K
11:20 12.63 12.63 12.62 12.62 2.6K
11:21 12.62 12.62 12.61 12.61 2.1K
11:22 12.62 12.62 12.61 12.61 14.3K
11:24 12.61 12.61 12.61 12.61 6.6K
11:25 12.60 12.62 12.60 12.62 6.9K
11:26 12.60 12.60 12.59 12.60 6.4K
11:27 12.60 12.61 12.60 12.60 5.2K
11:28 12.60 12.60 12.60 12.60 2.7K
11:29 12.60 12.60 12.57 12.59 10.6K
11:30 12.59 12.60 12.59 12.60 5.1K
11:31 12.60 12.60 12.60 12.60 1.3K
11:32 12.60 12.60 12.57 12.58 18.8K
11:33 12.58 12.58 12.56 12.56 4.4K
11:34 12.56 12.56 12.54 12.55 18.8K
11:35 12.55 12.57 12.55 12.57 5.6K
11:36 12.57 12.57 12.57 12.57 1.2K
11:37 12.56 12.57 12.55 12.55 9.0K
11:38 12.55 12.55 12.53 12.53 3.0K
11:39 12.53 12.54 12.53 12.54 13.0K
11:40 12.54 12.54 12.52 12.52 7.6K
11:41 12.52 12.52 12.52 12.52 3.7K
11:42 12.51 12.51 12.49 12.50 6.9K
11:43 12.50 12.52 12.50 12.52 5.0K
11:44 12.52 12.56 12.51 12.56 6.4K
11:45 12.56 12.56 12.55 12.55 3.6K
11:46 12.55 12.55 12.55 12.55 1.3K
11:47 12.55 12.55 12.55 12.55 1.9K
11:48 12.55 12.55 12.53 12.54 5.3K
11:49 12.53 12.55 12.53 12.55 4.5K
11:50 12.55 12.55 12.55 12.55 5.3K
11:51 12.55 12.55 12.55 12.55 1.9K
11:52 12.55 12.55 12.55 12.55 0.7K
11:53 12.55 12.55 12.54 12.55 1.9K
11:54 12.55 12.55 12.53 12.53 4.9K
11:55 12.53 12.53 12.53 12.53 2.0K
11:56 12.52 12.52 12.49 12.49 5.9K
11:57 12.49 12.49 12.49 12.49 6.1K
11:58 12.49 12.49 12.47 12.48 5.6K
11:59 12.48 12.50 12.48 12.49 5.1K
12:00 12.49 12.49 12.49 12.49 3.3K
12:01 12.49 12.49 12.48 12.49 5.2K
12:02 12.49 12.49 12.48 12.48 5.0K
12:03 12.48 12.48 12.48 12.48 0.4K
12:04 12.48 12.48 12.48 12.48 3.7K
12:05 12.48 12.48 12.47 12.48 2.9K
12:06 12.47 12.48 12.47 12.48 3.8K
12:07 12.48 12.48 12.47 12.48 12.3K
12:08 12.48 12.48 12.48 12.48 17.0K
12:09 12.48 12.49 12.48 12.49 19.3K
12:10 12.48 12.50 12.48 12.49 25.4K
12:11 12.49 12.49 12.49 12.49 0.6K
12:12 12.48 12.48 12.48 12.48 6.1K
12:13 12.48 12.50 12.47 12.50 6.6K
12:14 12.50 12.50 12.50 12.50 2.4K
12:15 12.50 12.51 12.49 12.51 6.2K
12:16 12.52 12.52 12.51 12.51 4.6K
12:17 12.51 12.51 12.51 12.51 1.9K
12:18 12.51 12.51 12.49 12.49 16.4K
12:19 12.51 12.55 12.51 12.53 12.6K
12:20 12.54 12.54 12.54 12.54 3.9K
12:21 12.54 12.54 12.54 12.54 1.6K
12:22 12.54 12.54 12.54 12.54 2.0K
12:23 12.54 12.54 12.54 12.54 1.5K
12:24 12.54 12.57 12.54 12.55 47.4K
12:25 12.55 12.55 12.53 12.53 8.8K
12:26 12.54 12.54 12.52 12.53 4.5K
12:27 12.53 12.53 12.51 12.51 9.9K
12:28 12.51 12.57 12.50 12.57 84.0K
12:29 12.57 12.61 12.57 12.60 10.7K
12:30 12.60 12.60 12.57 12.57 7.0K
12:31 12.56 12.57 12.56 12.57 2.4K
12:32 12.57 12.61 12.57 12.61 12.2K
12:33 12.61 12.61 12.61 12.61 1.3K
12:34 12.61 12.61 12.59 12.59 4.2K
12:35 12.60 12.61 12.60 12.61 7.0K
12:36 12.62 12.62 12.62 12.62 1.9K
12:37 12.62 12.62 12.60 12.60 5.6K
12:38 12.60 12.60 12.60 12.60 6.4K
12:39 12.60 12.61 12.60 12.61 51.2K
12:40 12.61 12.61 12.59 12.60 14.2K
12:41 12.60 12.60 12.57 12.57 34.5K
12:42 12.58 12.58 12.57 12.58 19.0K
12:43 12.59 12.59 12.59 12.59 4.0K
12:44 12.58 12.60 12.58 12.58 7.7K
12:45 12.58 12.58 12.58 12.58 3.6K
12:46 12.58 12.58 12.58 12.58 1.0K
12:47 12.58 12.58 12.58 12.58 2.3K
12:48 12.58 12.62 12.58 12.62 18.5K
12:49 12.62 12.62 12.61 12.61 10.5K
12:50 12.61 12.61 12.61 12.61 1.7K
12:51 12.61 12.62 12.60 12.60 19.6K
12:52 12.60 12.60 12.58 12.59 53.7K
12:53 12.58 12.58 12.57 12.58 14.7K
12:54 12.58 12.59 12.57 12.58 47.9K
12:55 12.59 12.59 12.57 12.57 27.3K
12:56 12.57 12.58 12.57 12.58 114.1K
12:57 12.58 12.58 12.57 12.57 5.7K
12:58 12.56 12.57 12.56 12.56 7.6K
12:59 12.56 12.57 12.56 12.57 5.9K
13:00 12.59 12.60 12.59 12.60 34.2K
13:01 12.60 12.62 12.60 12.61 29.0K
13:03 12.60 12.60 12.59 12.59 9.6K
13:04 12.59 12.59 12.59 12.59 2.5K
13:05 12.59 12.59 12.56 12.56 6.8K
13:06 12.56 12.56 12.56 12.56 0.8K
13:07 12.55 12.56 12.55 12.56 2.3K
13:08 12.56 12.56 12.55 12.55 4.3K
13:09 12.55 12.57 12.55 12.57 14.2K
13:10 12.57 12.57 12.56 12.56 3.9K
13:11 12.56 12.57 12.56 12.57 13.4K
13:12 12.57 12.58 12.57 12.58 1.5K
13:13 12.58 12.60 12.58 12.59 7.2K
13:14 12.62 12.62 12.60 12.61 12.0K
13:15 12.59 12.61 12.59 12.61 8.4K
13:16 12.61 12.62 12.60 12.60 6.4K
13:17 12.60 12.60 12.59 12.60 24.3K
13:18 12.59 12.59 12.58 12.59 6.4K
13:19 12.59 12.60 12.58 12.58 38.5K
13:20 12.59 12.59 12.56 12.56 3.4K
13:21 12.57 12.57 12.55 12.55 142.9K
13:22 12.54 12.56 12.54 12.56 3.4K
13:23 12.56 12.56 12.54 12.54 4.7K
13:24 12.54 12.55 12.54 12.55 14.8K
13:25 12.55 12.55 12.54 12.54 11.6K
13:26 12.54 12.54 12.53 12.53 7.5K
13:27 12.53 12.53 12.51 12.53 29.2K
13:28 12.53 12.53 12.53 12.53 1.1K
13:29 12.52 12.52 12.52 12.52 3.2K
13:30 12.52 12.52 12.52 12.52 6.9K
13:31 12.52 12.52 12.48 12.49 12.2K
13:32 12.49 12.49 12.49 12.49 5.4K
13:33 12.49 12.50 12.49 12.50 5.7K
13:34 12.50 12.50 12.46 12.46 10.5K
13:35 12.47 12.48 12.47 12.48 5.1K
13:36 12.48 12.48 12.47 12.48 6.1K
13:37 12.48 12.48 12.46 12.46 37.0K
13:38 12.47 12.51 12.47 12.48 71.1K
13:39 12.48 12.48 12.48 12.48 2.2K
13:40 12.48 12.48 12.47 12.47 5.0K
13:41 12.47 12.47 12.47 12.47 1.1K
13:42 12.47 12.48 12.45 12.45 8.9K
13:43 12.46 12.47 12.45 12.46 70.0K
13:44 12.46 12.46 12.43 12.43 11.0K
13:45 12.43 12.45 12.43 12.45 36.1K
13:46 12.45 12.45 12.45 12.45 3.5K
13:47 12.45 12.45 12.45 12.45 1.8K
13:48 12.45 12.45 12.44 12.44 3.1K
13:49 12.44 12.44 12.44 12.44 4.8K
13:50 12.43 12.44 12.43 12.43 4.4K
13:51 12.42 12.43 12.42 12.42 2.7K
13:52 12.42 12.42 12.42 12.42 2.1K
13:53 12.42 12.42 12.42 12.42 1.0K
13:54 12.42 12.42 12.41 12.41 4.1K
13:55 12.40 12.41 12.40 12.41 8.1K
13:56 12.42 12.42 12.41 12.41 5.2K
13:57 12.43 12.43 12.41 12.42 7.2K
13:58 12.41 12.43 12.41 12.43 2.8K
13:59 12.43 12.44 12.43 12.43 2.9K
14:00 12.42 12.46 12.42 12.46 4.8K
14:01 12.46 12.47 12.46 12.46 9.0K
14:02 12.46 12.46 12.46 12.46 1.8K
14:03 12.47 12.48 12.47 12.48 4.1K
14:04 12.48 12.49 12.46 12.49 53.5K
14:05 12.48 12.49 12.48 12.49 34.9K
14:06 12.49 12.49 12.47 12.47 24.2K
14:07 12.48 12.48 12.47 12.47 17.0K
14:08 12.48 12.48 12.48 12.48 0.9K
14:09 12.48 12.48 12.48 12.48 2.2K
14:10 12.45 12.48 12.45 12.47 15.8K
14:11 12.47 12.47 12.47 12.47 3.4K
14:12 12.47 12.48 12.46 12.46 6.2K
14:13 12.46 12.46 12.45 12.45 2.1K
14:14 12.44 12.45 12.44 12.45 2.4K
14:15 12.45 12.46 12.45 12.46 3.5K
14:16 12.46 12.46 12.46 12.45 53.4K
14:17 12.46 12.46 12.45 12.45 8.9K
14:18 12.45 12.45 12.43 12.43 43.2K
14:19 12.43 12.43 12.43 12.43 4.6K
14:20 12.42 12.46 12.42 12.46 10.4K
14:21 12.44 12.44 12.44 12.44 2.8K
14:22 12.43 12.43 12.42 12.42 6.2K
14:23 12.42 12.43 12.42 12.43 4.4K
14:24 12.43 12.43 12.43 12.43 3.6K
14:25 12.42 12.44 12.42 12.43 51.5K
14:26 12.44 12.44 12.41 12.42 41.4K
14:27 12.42 12.43 12.42 12.43 0.8K
14:28 12.43 12.43 12.42 12.42 2.9K
14:29 12.41 12.42 12.41 12.42 6.8K
14:30 12.42 12.42 12.42 12.42 1.5K
14:31 12.41 12.42 12.40 12.41 12.2K
14:32 12.42 12.42 12.41 12.41 5.0K
14:33 12.40 12.41 12.40 12.41 34.0K
14:34 12.41 12.41 12.40 12.41 6.1K
14:35 12.41 12.41 12.39 12.40 27.6K
14:36 12.40 12.40 12.39 12.40 4.1K
14:37 12.40 12.40 12.40 12.40 1.7K
14:38 12.40 12.40 12.40 12.40 2.2K
14:39 12.40 12.40 12.40 12.40 5.0K
14:40 12.39 12.39 12.38 12.39 12.6K
14:41 12.39 12.39 12.38 12.38 3.9K
14:42 12.38 12.38 12.37 12.38 2.6K
14:43 12.38 12.38 12.38 12.38 0.9K
14:44 12.38 12.38 12.38 12.38 5.8K
14:45 12.38 12.38 12.34 12.36 20.2K
14:46 12.37 12.37 12.37 12.37 10.1K
14:47 12.36 12.36 12.34 12.35 5.0K
14:48 12.35 12.35 12.35 12.35 1.2K
14:49 12.34 12.36 12.34 12.36 6.7K
14:50 12.36 12.39 12.36 12.39 10.1K
14:51 12.40 12.40 12.40 12.40 3.9K
14:52 12.40 12.41 12.40 12.41 5.0K
14:53 12.41 12.41 12.39 12.39 7.1K
14:54 12.39 12.39 12.39 12.39 3.3K
14:55 12.39 12.39 12.39 12.39 3.9K
14:56 12.40 12.40 12.39 12.39 4.9K
14:57 12.39 12.39 12.38 12.38 5.0K
14:58 12.38 12.38 12.38 12.38 2.3K
14:59 12.38 12.38 12.38 12.38 4.3K
15:00 12.39 12.41 12.39 12.41 8.9K
15:01 12.41 12.45 12.41 12.44 14.7K
15:02 12.44 12.44 12.40 12.43 11.8K
15:03 12.41 12.42 12.41 12.41 5.1K
15:04 12.42 12.42 12.42 12.42 1.8K
15:05 12.42 12.42 12.42 12.42 1.3K
15:06 12.42 12.43 12.42 12.43 9.0K
15:07 12.43 12.44 12.43 12.44 4.7K
15:08 12.46 12.46 12.46 12.46 9.9K
15:09 12.45 12.47 12.45 12.46 8.6K
15:10 12.46 12.47 12.46 12.46 4.6K
15:11 12.45 12.48 12.45 12.48 5.6K
15:12 12.48 12.48 12.48 12.48 3.6K
15:13 12.47 12.48 12.47 12.48 6.4K
15:14 12.48 12.48 12.46 12.46 8.2K
15:15 12.46 12.47 12.46 12.47 17.4K
15:16 12.47 12.47 12.45 12.45 5.0K
15:17 12.45 12.45 12.45 12.45 5.1K
15:18 12.44 12.45 12.44 12.44 17.7K
15:19 12.45 12.46 12.45 12.46 4.3K
15:20 12.46 12.46 12.45 12.45 11.2K
15:21 12.44 12.46 12.44 12.46 6.1K
15:22 12.46 12.46 12.43 12.43 23.9K
15:23 12.43 12.43 12.41 12.41 4.0K
15:24 12.40 12.41 12.40 12.40 13.7K
15:25 12.40 12.40 12.40 12.40 2.7K
15:26 12.40 12.42 12.40 12.42 15.7K
15:27 12.42 12.42 12.41 12.41 4.9K
15:28 12.41 12.41 12.40 12.40 10.5K
15:29 12.42 12.42 12.41 12.41 5.5K
15:30 12.41 12.44 12.41 12.44 9.1K
15:31 12.44 12.44 12.44 12.44 3.3K
15:32 12.44 12.44 12.43 12.43 8.4K
15:33 12.43 12.44 12.43 12.43 17.8K
15:34 12.43 12.43 12.43 12.43 2.4K
15:35 12.43 12.43 12.42 12.42 9.9K
15:36 12.42 12.42 12.40 12.40 5.5K
15:37 12.41 12.41 12.40 12.41 8.7K
15:38 12.41 12.41 12.40 12.41 10.2K
15:39 12.41 12.41 12.40 12.40 13.0K
15:40 12.41 12.43 12.41 12.43 23.1K
15:41 12.43 12.43 12.42 12.42 14.3K
15:42 12.41 12.41 12.40 12.40 7.0K
15:43 12.41 12.41 12.40 12.40 12.7K
15:44 12.40 12.40 12.37 12.39 11.1K
15:45 12.39 12.42 12.39 12.41 31.2K
15:46 12.39 12.39 12.39 12.39 12.9K
15:47 12.41 12.41 12.41 12.41 17.2K
15:48 12.41 12.41 12.41 12.41 9.2K
15:49 12.42 12.42 12.41 12.42 23.3K
15:50 12.41 12.42 12.41 12.42 38.6K
15:51 12.42 12.42 12.39 12.40 18.5K
15:52 12.41 12.42 12.41 12.41 20.0K
15:53 12.40 12.41 12.39 12.41 34.1K
15:54 12.41 12.44 12.41 12.44 66.8K
15:55 12.44 12.44 12.41 12.41 28.0K
15:56 12.40 12.41 12.39 12.39 57.6K
15:57 12.40 12.42 12.40 12.42 82.2K
15:58 12.41 12.42 12.40 12.41 57.4K
15:59 12.41 12.43 12.40 12.42 712.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available