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 13.82 13.82 13.82 13.82 32.1K
09:31 13.79 13.84 13.79 13.80 1.5K
09:32 13.80 13.84 13.80 13.80 1.0K
09:33 13.80 13.95 13.80 13.91 4.5K
09:34 13.94 13.95 13.88 13.90 5.6K
09:35 13.88 13.93 13.88 13.91 8.7K
09:36 13.88 13.88 13.87 13.87 2.6K
09:37 13.91 13.95 13.88 13.95 8.3K
09:38 13.94 13.95 13.90 13.95 24.6K
09:39 13.97 14.00 13.97 14.00 0.9K
09:40 14.00 14.00 14.00 14.00 0.6K
09:41 14.00 14.00 13.95 13.95 8.8K
09:42 13.96 13.98 13.96 13.98 1.6K
09:43 13.97 14.02 13.96 13.96 6.1K
09:44 13.94 13.94 13.93 13.93 2.8K
09:45 13.98 13.98 13.98 13.98 1.4K
09:46 13.98 13.98 13.96 13.98 4.4K
09:47 13.97 13.97 13.94 13.94 5.9K
09:50 13.96 14.00 13.96 14.00 2.8K
09:51 13.98 14.02 13.98 14.02 2.0K
09:52 14.03 14.03 14.00 14.00 3.6K
09:53 14.00 14.00 14.00 14.00 0.3K
09:54 13.99 13.99 13.99 13.99 0.9K
09:55 14.00 14.02 14.00 14.02 1.8K
09:56 14.02 14.03 14.02 14.02 2.1K
09:57 14.02 14.02 13.98 14.01 9.6K
09:58 14.02 14.06 14.02 14.06 7.3K
09:59 14.05 14.05 14.04 14.05 8.1K
10:00 14.07 14.07 14.05 14.05 3.1K
10:01 14.04 14.05 14.04 14.04 4.1K
10:02 14.06 14.09 14.06 14.08 5.1K
10:03 14.13 14.13 14.12 14.12 3.7K
10:04 14.13 14.15 14.13 14.15 2.4K
10:05 14.14 14.14 14.12 14.12 5.1K
10:06 14.12 14.12 14.12 14.12 0.9K
10:07 14.13 14.14 14.13 14.14 4.8K
10:08 14.13 14.15 14.13 14.15 6.4K
10:09 14.14 14.14 14.10 14.10 7.3K
10:10 14.10 14.10 14.08 14.08 3.1K
10:11 14.10 14.12 14.10 14.12 6.4K
10:12 14.14 14.15 14.14 14.14 4.7K
10:13 14.13 14.13 14.12 14.12 4.5K
10:14 14.12 14.12 14.10 14.10 1.1K
10:15 14.10 14.10 14.10 14.10 0.9K
10:16 14.11 14.11 14.11 14.11 1.1K
10:17 14.12 14.12 14.11 14.11 2.6K
10:18 14.11 14.11 14.11 14.11 1.8K
10:19 14.11 14.11 14.09 14.10 7.1K
10:20 14.10 14.10 14.10 14.10 0.7K
10:21 14.11 14.13 14.11 14.12 3.9K
10:22 14.12 14.13 14.12 14.13 3.6K
10:23 14.11 14.14 14.11 14.11 34.5K
10:24 14.10 14.10 14.08 14.08 7.1K
10:26 14.07 14.08 14.07 14.08 3.0K
10:27 14.08 14.08 14.07 14.07 2.3K
10:28 14.07 14.08 14.07 14.08 5.6K
10:29 14.06 14.06 14.05 14.05 3.0K
10:30 14.06 14.06 14.06 14.06 0.6K
10:31 14.04 14.04 14.04 14.04 2.8K
10:32 14.04 14.04 13.99 13.99 13.5K
10:33 13.97 13.97 13.94 13.95 13.2K
10:34 13.95 13.95 13.94 13.95 5.4K
10:35 13.95 13.96 13.95 13.96 1.2K
10:36 13.97 13.97 13.92 13.92 6.9K
10:37 13.89 13.89 13.87 13.87 5.0K
10:39 13.87 13.87 13.84 13.84 3.0K
10:40 13.85 13.85 13.84 13.84 2.6K
10:41 13.84 13.84 13.83 13.83 3.4K
10:42 13.84 13.84 13.83 13.83 4.2K
10:43 13.82 13.82 13.81 13.82 3.2K
10:44 13.82 13.82 13.82 13.82 1.0K
10:45 13.83 13.83 13.82 13.83 3.4K
10:48 13.83 13.83 13.77 13.77 14.8K
10:49 13.77 13.77 13.76 13.76 7.6K
10:50 13.76 13.78 13.76 13.78 5.5K
10:51 13.79 13.79 13.77 13.77 2.7K
10:52 13.76 13.76 13.76 13.76 3.6K
10:53 13.77 13.77 13.77 13.77 0.8K
10:54 13.77 13.78 13.77 13.77 4.0K
10:55 13.80 13.80 13.79 13.79 1.8K
10:56 13.79 13.79 13.79 13.79 2.0K
10:57 13.79 13.79 13.78 13.79 3.0K
10:58 13.80 13.80 13.79 13.79 1.1K
10:59 13.79 13.80 13.79 13.80 2.5K
11:00 13.79 13.80 13.79 13.80 1.9K
11:01 13.79 13.82 13.79 13.82 1.9K
11:02 13.83 13.83 13.81 13.81 18.1K
11:03 13.79 13.79 13.79 13.79 2.2K
11:04 13.79 13.80 13.79 13.80 5.4K
11:06 13.80 13.80 13.79 13.79 3.0K
11:08 13.79 13.80 13.79 13.79 2.9K
11:09 13.79 13.79 13.76 13.76 2.7K
11:11 13.71 13.72 13.71 13.72 12.4K
11:12 13.72 13.74 13.72 13.73 3.4K
11:13 13.74 13.74 13.73 13.74 2.2K
11:14 13.74 13.74 13.74 13.74 1.7K
11:15 13.74 13.76 13.74 13.74 3.5K
11:16 13.73 13.73 13.73 13.73 0.6K
11:17 13.73 13.73 13.73 13.73 1.6K
11:18 13.72 13.72 13.72 13.72 1.2K
11:19 13.71 13.71 13.70 13.70 1.4K
11:20 13.69 13.69 13.69 13.69 2.6K
11:22 13.70 13.70 13.69 13.70 8.6K
11:23 13.70 13.71 13.69 13.71 2.9K
11:24 13.73 13.75 13.73 13.75 3.6K
11:25 13.76 13.76 13.76 13.76 0.4K
11:26 13.76 13.76 13.76 13.76 1.4K
11:27 13.76 13.76 13.76 13.76 1.3K
11:28 13.76 13.79 13.76 13.78 3.8K
11:29 13.78 13.78 13.78 13.78 2.3K
11:30 13.78 13.81 13.78 13.81 4.3K
11:31 13.81 13.81 13.80 13.81 4.3K
11:32 13.81 13.81 13.80 13.81 2.5K
11:33 13.81 13.81 13.81 13.81 0.6K
11:34 13.80 13.81 13.80 13.81 4.6K
11:35 13.82 13.82 13.82 13.82 2.1K
11:36 13.82 13.82 13.81 13.81 10.5K
11:38 13.81 13.82 13.81 13.82 2.1K
11:39 13.83 13.83 13.82 13.83 1.6K
11:40 13.84 13.84 13.82 13.82 2.2K
11:41 13.83 13.83 13.83 13.83 0.8K
11:42 13.82 13.82 13.82 13.82 3.8K
11:43 13.83 13.83 13.83 13.83 2.1K
11:45 13.83 13.83 13.83 13.83 0.3K
11:46 13.83 13.83 13.83 13.83 2.3K
11:47 13.83 13.83 13.83 13.83 0.5K
11:48 13.83 13.83 13.82 13.82 3.1K
11:49 13.82 13.82 13.82 13.82 2.2K
11:51 13.80 13.80 13.80 13.80 10.0K
11:52 13.80 13.80 13.80 13.80 2.9K
11:53 13.80 13.81 13.80 13.81 1.0K
11:54 13.81 13.81 13.81 13.81 1.8K
11:55 13.82 13.82 13.82 13.82 1.7K
11:56 13.83 13.83 13.80 13.80 4.8K
11:57 13.80 13.80 13.80 13.80 0.8K
11:58 13.80 13.81 13.80 13.81 7.0K
11:59 13.81 13.82 13.81 13.82 5.1K
12:00 13.82 13.85 13.82 13.85 2.7K
12:01 13.84 13.85 13.84 13.84 2.8K
12:02 13.84 13.84 13.81 13.81 5.0K
12:03 13.80 13.80 13.80 13.80 1.9K
12:04 13.79 13.79 13.78 13.78 5.6K
12:05 13.78 13.79 13.78 13.79 1.4K
12:06 13.79 13.79 13.79 13.79 0.9K
12:07 13.78 13.78 13.78 13.78 2.7K
12:08 13.80 13.80 13.80 13.80 2.8K
12:09 13.80 13.81 13.80 13.81 1.8K
12:10 13.81 13.81 13.81 13.81 1.1K
12:11 13.80 13.81 13.80 13.81 1.0K
12:12 13.81 13.82 13.81 13.82 3.1K
12:13 13.82 13.82 13.82 13.82 0.9K
12:14 13.82 13.82 13.81 13.81 3.9K
12:15 13.81 13.81 13.81 13.81 0.3K
12:16 13.80 13.81 13.80 13.81 5.1K
12:17 13.81 13.82 13.81 13.82 1.6K
12:18 13.82 13.82 13.82 13.82 1.1K
12:19 13.82 13.82 13.81 13.82 3.9K
12:20 13.83 13.83 13.81 13.81 4.5K
12:21 13.81 13.81 13.81 13.81 0.5K
12:22 13.81 13.83 13.81 13.83 2.9K
12:23 13.81 13.82 13.81 13.82 1.4K
12:24 13.82 13.82 13.82 13.82 0.4K
12:25 13.81 13.81 13.78 13.78 6.4K
12:26 13.78 13.78 13.75 13.75 5.4K
12:28 13.77 13.77 13.77 13.77 0.4K
12:29 13.77 13.77 13.77 13.77 1.5K
12:31 13.77 13.77 13.77 13.77 1.6K
12:32 13.78 13.79 13.78 13.79 1.1K
12:33 13.79 13.80 13.79 13.80 1.6K
12:34 13.80 13.80 13.79 13.79 2.5K
12:35 13.78 13.78 13.78 13.78 1.3K
12:36 13.78 13.78 13.77 13.77 1.6K
12:37 13.76 13.76 13.76 13.76 1.2K
12:38 13.76 13.76 13.76 13.76 0.7K
12:39 13.76 13.77 13.76 13.77 1.9K
12:40 13.77 13.77 13.77 13.77 0.4K
12:41 13.77 13.77 13.77 13.77 0.5K
12:42 13.77 13.78 13.77 13.78 1.4K
12:43 13.78 13.78 13.78 13.78 1.1K
12:44 13.78 13.81 13.78 13.81 57.5K
12:45 13.81 13.81 13.81 13.81 2.5K
12:46 13.79 13.79 13.79 13.79 6.7K
12:48 13.79 13.80 13.79 13.80 1.0K
12:49 13.80 13.80 13.80 13.80 0.6K
12:50 13.80 13.80 13.80 13.80 0.6K
12:51 13.80 13.80 13.79 13.79 2.4K
12:52 13.79 13.79 13.76 13.76 6.5K
12:54 13.78 13.79 13.78 13.79 3.5K
12:55 13.77 13.77 13.77 13.77 3.2K
12:57 13.76 13.78 13.76 13.78 7.5K
12:58 13.78 13.78 13.78 13.78 0.8K
13:00 13.78 13.79 13.78 13.78 2.8K
13:01 13.78 13.78 13.76 13.76 7.9K
13:02 13.74 13.74 13.74 13.74 1.4K
13:03 13.75 13.77 13.75 13.77 1.9K
13:04 13.76 13.76 13.74 13.74 2.2K
13:05 13.74 13.74 13.73 13.73 0.6K
13:06 13.74 13.74 13.73 13.73 0.7K
13:07 13.74 13.74 13.74 13.74 2.8K
13:08 13.75 13.75 13.75 13.75 0.5K
13:09 13.75 13.77 13.75 13.77 4.1K
13:10 13.76 13.76 13.76 13.76 2.2K
13:11 13.76 13.76 13.76 13.76 1.8K
13:12 13.77 13.77 13.77 13.77 0.6K
13:13 13.78 13.78 13.77 13.78 3.1K
13:14 13.78 13.78 13.78 13.78 0.9K
13:15 13.77 13.77 13.75 13.75 6.4K
13:16 13.75 13.75 13.75 13.75 1.5K
13:17 13.74 13.74 13.74 13.74 0.9K
13:18 13.73 13.73 13.72 13.72 4.5K
13:19 13.72 13.72 13.71 13.71 0.9K
13:20 13.71 13.71 13.71 13.71 2.8K
13:21 13.70 13.70 13.70 13.70 1.7K
13:22 13.68 13.68 13.68 13.68 1.0K
13:23 13.69 13.69 13.69 13.69 1.1K
13:24 13.69 13.69 13.69 13.69 0.6K
13:25 13.68 13.68 13.68 13.68 4.7K
13:26 13.67 13.67 13.66 13.66 2.0K
13:27 13.66 13.70 13.66 13.70 4.8K
13:28 13.70 13.70 13.70 13.70 0.5K
13:30 13.70 13.71 13.70 13.71 1.8K
13:31 13.71 13.73 13.71 13.73 2.7K
13:32 13.73 13.73 13.73 13.73 0.7K
13:33 13.73 13.77 13.73 13.77 7.0K
13:34 13.78 13.78 13.78 13.78 0.7K
13:35 13.79 13.79 13.78 13.78 1.8K
13:36 13.79 13.79 13.79 13.79 0.3K
13:37 13.79 13.79 13.79 13.79 2.9K
13:38 13.76 13.76 13.76 13.76 6.2K
13:39 13.77 13.77 13.77 13.77 1.4K
13:40 13.78 13.78 13.78 13.78 1.1K
13:41 13.79 13.79 13.79 13.79 0.6K
13:43 13.79 13.79 13.78 13.78 2.0K
13:44 13.78 13.78 13.78 13.78 0.3K
13:45 13.78 13.78 13.78 13.78 1.6K
13:46 13.77 13.77 13.77 13.77 2.2K
13:47 13.77 13.78 13.77 13.78 2.5K
13:48 13.79 13.79 13.79 13.79 1.0K
13:49 13.78 13.78 13.77 13.77 4.3K
13:50 13.76 13.76 13.76 13.76 1.6K
13:51 13.76 13.76 13.76 13.76 1.8K
13:53 13.77 13.77 13.77 13.77 0.8K
13:54 13.77 13.77 13.77 13.77 1.3K
13:55 13.77 13.77 13.77 13.77 0.5K
13:56 13.77 13.77 13.77 13.77 0.6K
13:57 13.77 13.77 13.77 13.77 1.7K
13:58 13.77 13.77 13.77 13.77 0.7K
13:59 13.77 13.77 13.77 13.77 6.1K
14:00 13.77 13.77 13.77 13.77 0.8K
14:01 13.77 13.77 13.76 13.76 5.0K
14:02 13.75 13.75 13.75 13.75 3.1K
14:03 13.75 13.75 13.74 13.74 8.7K
14:04 13.74 13.75 13.74 13.75 4.3K
14:05 13.75 13.75 13.74 13.74 2.8K
14:06 13.74 13.74 13.74 13.74 1.4K
14:08 13.75 13.75 13.74 13.74 2.3K
14:09 13.74 13.75 13.74 13.75 4.5K
14:10 13.74 13.74 13.74 13.74 1.9K
14:11 13.75 13.76 13.75 13.76 2.8K
14:12 13.76 13.76 13.75 13.75 2.0K
14:13 13.76 13.76 13.75 13.75 0.5K
14:14 13.76 13.76 13.75 13.75 3.0K
14:15 13.74 13.74 13.74 13.74 2.2K
14:16 13.73 13.74 13.73 13.74 7.6K
14:17 13.74 13.74 13.74 13.74 1.3K
14:18 13.74 13.74 13.74 13.74 0.9K
14:19 13.74 13.74 13.74 13.74 0.2K
14:20 13.74 13.74 13.74 13.74 1.0K
14:21 13.74 13.75 13.74 13.75 1.8K
14:22 13.75 13.75 13.75 13.75 0.7K
14:23 13.75 13.76 13.75 13.76 2.5K
14:25 13.76 13.76 13.75 13.75 4.1K
14:26 13.74 13.74 13.74 13.74 2.7K
14:27 13.73 13.73 13.73 13.73 1.3K
14:28 13.71 13.72 13.71 13.72 6.8K
14:29 13.71 13.71 13.71 13.71 3.4K
14:30 13.72 13.72 13.72 13.72 0.6K
14:31 13.72 13.72 13.70 13.70 2.1K
14:33 13.70 13.70 13.70 13.70 1.6K
14:34 13.70 13.70 13.70 13.70 3.1K
14:35 13.70 13.70 13.70 13.70 20.3K
14:36 13.70 13.70 13.70 13.70 1.5K
14:37 13.69 13.70 13.69 13.70 1.1K
14:38 13.70 13.70 13.70 13.70 1.6K
14:39 13.70 13.70 13.70 13.70 1.0K
14:40 13.69 13.69 13.68 13.68 5.0K
14:41 13.67 13.67 13.67 13.67 2.8K
14:42 13.67 13.68 13.67 13.68 2.5K
14:43 13.68 13.68 13.68 13.68 0.6K
14:44 13.68 13.79 13.68 13.77 53.9K
14:45 13.77 13.78 13.76 13.76 9.7K
14:46 13.77 13.77 13.76 13.76 6.2K
14:47 13.76 13.77 13.76 13.76 3.3K
14:48 13.76 13.76 13.75 13.76 2.4K
14:50 13.77 13.77 13.75 13.75 8.2K
14:51 13.75 13.75 13.75 13.75 1.7K
14:52 13.75 13.75 13.75 13.75 0.3K
14:53 13.75 13.75 13.75 13.75 0.3K
14:54 13.75 13.75 13.75 13.75 3.8K
14:55 13.75 13.75 13.74 13.74 2.9K
14:56 13.74 13.74 13.73 13.74 2.2K
14:57 13.74 13.74 13.73 13.73 2.6K
14:58 13.73 13.73 13.72 13.72 0.7K
14:59 13.74 13.74 13.73 13.73 3.3K
15:00 13.73 13.73 13.73 13.73 1.7K
15:01 13.73 13.73 13.72 13.72 5.1K
15:02 13.73 13.74 13.73 13.74 9.7K
15:03 13.76 13.76 13.76 13.76 2.7K
15:04 13.76 13.76 13.76 13.76 0.5K
15:05 13.76 13.76 13.75 13.75 2.0K
15:06 13.76 13.76 13.75 13.75 2.7K
15:07 13.75 13.76 13.75 13.76 2.2K
15:08 13.76 13.76 13.76 13.76 1.7K
15:09 13.76 13.77 13.76 13.77 4.9K
15:10 13.77 13.78 13.77 13.78 4.7K
15:11 13.78 13.78 13.77 13.77 8.0K
15:12 13.77 13.78 13.76 13.78 14.8K
15:13 13.79 13.79 13.79 13.79 1.2K
15:14 13.79 13.79 13.79 13.79 1.0K
15:15 13.79 13.79 13.79 13.79 0.4K
15:16 13.79 13.80 13.79 13.80 2.8K
15:17 13.80 13.80 13.79 13.79 5.4K
15:18 13.79 13.79 13.79 13.79 1.3K
15:19 13.79 13.79 13.79 13.79 1.1K
15:20 13.79 13.79 13.79 13.79 1.7K
15:21 13.79 13.79 13.77 13.77 7.7K
15:22 13.78 13.78 13.77 13.78 6.9K
15:23 13.80 13.84 13.80 13.84 16.9K
15:24 13.84 13.84 13.84 13.84 1.7K
15:25 13.84 13.84 13.81 13.81 7.1K
15:26 13.79 13.80 13.79 13.80 9.4K
15:27 13.80 13.80 13.79 13.79 4.6K
15:28 13.79 13.80 13.79 13.80 3.5K
15:29 13.81 13.81 13.81 13.81 2.6K
15:30 13.81 13.83 13.81 13.83 8.2K
15:31 13.84 13.84 13.80 13.80 9.3K
15:32 13.81 13.81 13.81 13.81 5.6K
15:33 13.81 13.81 13.81 13.81 1.8K
15:34 13.81 13.81 13.77 13.77 9.4K
15:35 13.78 13.79 13.77 13.78 12.1K
15:36 13.78 13.78 13.78 13.78 4.2K
15:37 13.78 13.79 13.78 13.79 9.4K
15:38 13.79 13.81 13.79 13.81 8.5K
15:39 13.81 13.81 13.79 13.80 7.9K
15:40 13.80 13.80 13.78 13.78 5.1K
15:41 13.79 13.79 13.78 13.78 5.4K
15:42 13.78 13.78 13.78 13.78 1.8K
15:43 13.78 13.78 13.78 13.78 3.9K
15:44 13.78 13.79 13.77 13.77 23.1K
15:45 13.76 13.77 13.76 13.77 2.9K
15:46 13.78 13.78 13.77 13.77 8.6K
15:47 13.77 13.77 13.76 13.77 8.0K
15:48 13.77 13.77 13.76 13.77 5.0K
15:49 13.77 13.77 13.75 13.75 11.5K
15:50 13.75 13.75 13.72 13.73 21.7K
15:51 13.75 13.76 13.74 13.74 23.0K
15:52 13.74 13.74 13.74 13.74 9.4K
15:53 13.74 13.74 13.74 13.74 6.2K
15:54 13.74 13.76 13.74 13.74 30.4K
15:55 13.74 13.76 13.73 13.76 40.4K
15:56 13.76 13.76 13.75 13.75 27.5K
15:57 13.75 13.77 13.75 13.77 44.5K
15:58 13.77 13.78 13.76 13.77 62.5K
15:59 13.78 13.78 13.77 13.77 568.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available