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 13.92 14.07 13.92 14.04 52.7K
09:31 14.07 14.07 14.00 14.03 9.9K
09:32 14.02 14.12 14.02 14.12 2.5K
09:33 14.09 14.15 14.07 14.12 7.0K
09:34 14.12 14.15 14.09 14.13 7.1K
09:35 14.12 14.12 14.04 14.06 7.9K
09:36 14.06 14.10 14.06 14.10 2.2K
09:38 14.08 14.13 14.08 14.11 1.3K
09:39 14.11 14.13 14.10 14.13 6.7K
09:40 14.13 14.13 14.11 14.13 4.5K
09:41 14.14 14.16 14.11 14.11 3.5K
09:42 14.10 14.10 14.10 14.10 0.8K
09:43 14.10 14.12 14.10 14.12 2.2K
09:44 14.11 14.16 14.11 14.13 3.8K
09:45 14.13 14.15 14.07 14.09 5.9K
09:46 14.11 14.14 14.11 14.14 9.6K
09:47 14.15 14.19 14.15 14.19 7.7K
09:48 14.21 14.22 14.19 14.21 7.9K
09:49 14.22 14.23 14.19 14.23 19.9K
09:50 14.25 14.27 14.24 14.27 24.7K
09:51 14.27 14.36 14.26 14.31 67.7K
09:52 14.30 14.30 14.23 14.25 22.6K
09:53 14.23 14.23 14.17 14.18 9.5K
09:54 14.18 14.22 14.16 14.16 13.6K
09:55 14.16 14.16 14.08 14.08 8.4K
09:56 14.09 14.09 14.07 14.07 12.8K
09:57 14.07 14.08 14.04 14.06 12.6K
09:58 14.08 14.09 14.07 14.09 8.9K
09:59 14.11 14.12 14.09 14.11 13.7K
10:00 14.08 14.09 14.02 14.05 16.0K
10:01 14.05 14.08 14.05 14.08 4.2K
10:02 14.10 14.18 14.10 14.18 70.7K
10:03 14.17 14.19 14.17 14.19 3.9K
10:04 14.18 14.18 14.15 14.16 3.7K
10:05 14.15 14.16 14.15 14.16 2.4K
10:06 14.16 14.17 14.14 14.14 17.2K
10:07 14.14 14.14 14.10 14.10 8.1K
10:08 14.10 14.12 14.09 14.12 3.6K
10:09 14.13 14.14 14.11 14.13 5.0K
10:10 14.13 14.14 14.08 14.08 5.1K
10:11 14.08 14.10 14.08 14.10 21.6K
10:12 14.10 14.10 14.08 14.09 7.6K
10:13 14.10 14.12 14.10 14.12 7.6K
10:14 14.12 14.14 14.11 14.14 3.7K
10:15 14.15 14.15 14.12 14.13 3.6K
10:16 14.12 14.14 14.12 14.12 5.2K
10:17 14.12 14.13 14.11 14.12 2.2K
10:18 14.12 14.14 14.12 14.14 6.3K
10:19 14.14 14.16 14.14 14.14 6.6K
10:20 14.17 14.17 14.15 14.15 4.9K
10:21 14.17 14.17 14.15 14.15 3.3K
10:22 14.16 14.16 14.15 14.15 3.6K
10:23 14.16 14.16 14.15 14.15 2.3K
10:24 14.16 14.18 14.16 14.17 3.0K
10:25 14.17 14.18 14.17 14.18 6.7K
10:26 14.16 14.16 14.12 14.15 8.0K
10:27 14.16 14.16 14.14 14.14 6.5K
10:28 14.15 14.16 14.15 14.16 1.9K
10:29 14.17 14.20 14.17 14.20 6.8K
10:30 14.18 14.18 14.13 14.14 12.0K
10:31 14.16 14.16 14.14 14.15 6.7K
10:32 14.13 14.13 14.12 14.13 2.9K
10:33 14.09 14.10 14.08 14.08 5.4K
10:34 14.09 14.10 14.09 14.09 4.6K
10:35 14.09 14.12 14.09 14.12 4.0K
10:36 14.13 14.13 14.13 14.13 5.3K
10:37 14.14 14.16 14.14 14.16 18.3K
10:38 14.14 14.14 14.14 14.14 4.7K
10:39 14.15 14.16 14.15 14.15 7.0K
10:40 14.14 14.14 14.12 14.13 12.1K
10:41 14.12 14.12 14.12 14.12 3.6K
10:43 14.09 14.09 14.07 14.07 6.2K
10:44 14.08 14.08 14.07 14.07 2.3K
10:45 14.09 14.09 14.09 14.09 1.3K
10:46 14.09 14.09 14.08 14.08 2.1K
10:47 14.09 14.09 14.08 14.08 1.6K
10:48 14.08 14.08 14.08 14.08 2.7K
10:49 14.09 14.09 14.09 14.09 2.3K
10:50 14.11 14.11 14.11 14.11 1.3K
10:51 14.11 14.11 14.08 14.09 5.7K
10:52 14.10 14.10 14.08 14.08 2.2K
10:53 14.07 14.08 14.07 14.08 3.7K
10:55 14.09 14.09 14.09 14.09 2.8K
10:56 14.09 14.09 14.09 14.09 0.7K
10:57 14.10 14.10 14.09 14.10 4.1K
10:58 14.10 14.10 14.10 14.10 0.5K
10:59 14.09 14.09 14.07 14.07 25.8K
11:00 14.06 14.06 14.02 14.02 12.4K
11:01 14.01 14.01 13.99 14.00 1.3K
11:02 13.97 13.98 13.97 13.98 17.0K
11:03 13.97 13.97 13.96 13.96 7.2K
11:04 13.98 14.00 13.98 14.00 3.4K
11:05 14.00 14.00 13.96 13.96 4.7K
11:06 13.95 13.95 13.95 13.95 5.9K
11:07 13.96 13.97 13.96 13.97 1.9K
11:08 13.98 13.98 13.97 13.97 6.4K
11:09 13.97 13.97 13.95 13.97 23.0K
11:11 13.97 13.97 13.97 13.97 1.5K
11:12 13.94 13.94 13.92 13.92 5.8K
11:13 13.92 13.92 13.90 13.90 2.5K
11:14 13.91 13.92 13.90 13.92 4.4K
11:15 13.92 13.93 13.92 13.93 0.6K
11:16 13.91 13.91 13.91 13.91 3.2K
11:17 13.90 13.90 13.89 13.89 4.1K
11:18 13.91 13.91 13.91 13.91 4.5K
11:19 13.90 13.93 13.90 13.93 3.5K
11:20 13.93 13.93 13.93 13.93 1.5K
11:21 13.94 13.94 13.94 13.94 1.5K
11:22 13.92 13.92 13.92 13.92 6.9K
11:23 13.93 13.94 13.93 13.94 1.5K
11:24 13.93 13.94 13.93 13.94 0.9K
11:25 13.95 13.95 13.95 13.95 2.2K
11:26 13.94 13.95 13.94 13.95 12.4K
11:27 13.94 13.95 13.94 13.95 1.8K
11:28 13.95 13.96 13.95 13.96 1.3K
11:29 13.96 13.98 13.96 13.97 17.4K
11:30 13.97 13.97 13.96 13.97 5.3K
11:31 13.97 13.97 13.97 13.97 1.0K
11:32 13.98 13.99 13.98 13.99 3.1K
11:34 13.99 14.00 13.99 14.00 4.9K
11:35 13.99 13.99 13.98 13.98 2.6K
11:36 13.98 13.98 13.96 13.96 4.7K
11:37 13.95 13.95 13.95 13.95 3.2K
11:38 13.97 13.97 13.97 13.97 3.2K
11:39 13.97 13.97 13.97 13.97 0.8K
11:40 13.96 13.96 13.95 13.95 3.2K
11:41 13.95 13.95 13.95 13.95 2.9K
11:42 13.96 13.99 13.96 13.98 8.1K
11:43 13.99 13.99 13.99 13.99 2.1K
11:44 13.99 14.01 13.99 14.01 3.8K
11:45 14.01 14.01 14.01 14.01 0.7K
11:46 14.00 14.01 14.00 14.00 2.5K
11:47 14.01 14.02 14.01 14.01 3.5K
11:48 14.02 14.02 14.02 14.01 5.0K
11:49 14.01 14.02 14.01 14.02 1.9K
11:50 14.02 14.02 14.02 14.02 0.7K
11:51 14.02 14.02 14.02 14.02 1.3K
11:52 14.02 14.02 14.01 14.01 5.0K
11:53 14.02 14.02 14.02 14.02 1.9K
11:54 14.02 14.03 14.02 14.03 2.3K
11:55 14.02 14.02 14.00 14.00 4.6K
11:56 14.01 14.01 13.99 14.01 10.6K
11:57 14.01 14.01 14.00 14.00 2.6K
11:58 14.00 14.01 14.00 14.01 0.8K
11:59 14.01 14.01 14.00 14.01 1.2K
12:00 14.01 14.01 14.01 14.01 2.6K
12:01 14.01 14.05 14.01 14.05 5.2K
12:02 14.05 14.06 14.05 14.06 2.8K
12:04 14.08 14.08 14.06 14.06 5.9K
12:05 14.05 14.05 14.05 14.05 1.4K
12:07 14.06 14.06 14.06 14.06 1.3K
12:08 14.05 14.05 14.05 14.05 1.7K
12:09 14.05 14.05 14.05 14.05 1.2K
12:10 14.05 14.05 14.05 14.05 0.7K
12:11 14.05 14.05 14.04 14.04 2.4K
12:12 14.04 14.04 14.04 14.04 0.7K
12:13 14.04 14.04 14.04 14.04 2.1K
12:14 14.05 14.05 14.05 14.05 0.6K
12:15 14.05 14.05 14.02 14.02 5.5K
12:16 14.02 14.02 14.02 14.02 1.0K
12:18 14.02 14.02 14.02 14.02 0.6K
12:19 14.02 14.02 14.02 14.02 0.7K
12:20 14.02 14.02 14.02 14.02 0.5K
12:21 14.02 14.02 14.01 14.02 1.7K
12:22 14.03 14.03 14.03 14.03 0.8K
12:23 14.01 14.01 14.01 14.01 7.2K
12:24 14.01 14.01 14.01 14.01 1.0K
12:25 14.02 14.03 14.02 14.03 2.3K
12:26 14.04 14.06 14.03 14.06 18.3K
12:27 14.06 14.06 14.06 14.06 3.7K
12:28 14.05 14.05 14.05 14.05 4.7K
12:29 14.05 14.05 14.05 14.05 0.8K
12:30 14.05 14.05 14.05 14.05 1.7K
12:31 14.06 14.06 14.06 14.06 0.9K
12:32 14.06 14.06 14.05 14.05 7.9K
12:33 14.05 14.05 14.05 14.05 0.5K
12:34 14.05 14.05 14.05 14.05 3.3K
12:36 14.04 14.04 14.04 14.04 1.8K
12:38 14.05 14.05 14.04 14.04 2.6K
12:39 14.04 14.04 14.04 14.04 0.9K
12:40 14.03 14.03 14.03 14.03 2.3K
12:41 14.03 14.03 14.03 14.03 0.6K
12:43 14.03 14.03 14.03 14.03 0.3K
12:44 14.03 14.03 14.02 14.03 1.3K
12:45 14.02 14.03 14.02 14.03 0.4K
12:46 14.03 14.03 14.03 14.03 1.6K
12:47 14.04 14.04 14.04 14.04 1.0K
12:48 14.04 14.04 14.04 14.04 0.2K
12:49 14.04 14.04 14.04 14.04 0.8K
12:50 14.04 14.04 14.04 14.04 1.3K
12:52 14.04 14.06 14.04 14.06 4.7K
12:53 14.07 14.07 14.07 14.07 0.8K
12:54 14.06 14.06 14.04 14.04 7.5K
12:55 14.04 14.04 14.04 14.04 1.2K
12:57 14.05 14.05 14.05 14.05 0.8K
12:59 14.06 14.06 14.06 14.06 0.8K
13:00 14.06 14.06 14.06 14.06 2.5K
13:01 14.06 14.07 14.06 14.07 9.6K
13:02 14.07 14.07 14.07 14.07 1.4K
13:03 14.07 14.09 14.07 14.09 6.5K
13:04 14.10 14.13 14.10 14.12 11.5K
13:05 14.15 14.17 14.15 14.17 17.8K
13:06 14.17 14.17 14.17 14.17 5.6K
13:07 14.17 14.17 14.17 14.17 0.6K
13:08 14.18 14.19 14.18 14.19 2.9K
13:09 14.18 14.19 14.18 14.19 5.8K
13:10 14.19 14.19 14.19 14.19 2.4K
13:11 14.19 14.22 14.19 14.22 19.1K
13:12 14.21 14.22 14.21 14.22 2.1K
13:13 14.22 14.22 14.22 14.22 1.6K
13:14 14.21 14.21 14.19 14.19 6.0K
13:15 14.18 14.19 14.18 14.19 3.4K
13:18 14.19 14.19 14.19 14.19 1.2K
13:19 14.19 14.19 14.19 14.19 1.1K
13:20 14.20 14.20 14.19 14.19 4.3K
13:21 14.19 14.20 14.19 14.20 1.6K
13:22 14.19 14.19 14.19 14.19 2.1K
13:23 14.19 14.19 14.18 14.19 2.1K
13:24 14.19 14.19 14.19 14.19 0.7K
13:25 14.18 14.19 14.18 14.19 0.5K
13:26 14.19 14.20 14.19 14.20 1.5K
13:27 14.20 14.20 14.20 14.20 1.7K
13:28 14.20 14.20 14.20 14.20 2.6K
13:29 14.20 14.20 14.20 14.20 1.9K
13:30 14.20 14.20 14.20 14.20 1.4K
13:31 14.21 14.21 14.21 14.21 1.0K
13:32 14.21 14.21 14.20 14.21 1.2K
13:33 14.21 14.21 14.21 14.21 1.1K
13:34 14.22 14.22 14.22 14.22 2.6K
13:35 14.21 14.23 14.21 14.23 3.7K
13:36 14.23 14.23 14.23 14.23 0.4K
13:37 14.23 14.23 14.21 14.21 5.3K
13:38 14.20 14.21 14.20 14.21 3.8K
13:39 14.21 14.21 14.20 14.20 1.7K
13:40 14.20 14.20 14.19 14.19 2.2K
13:41 14.18 14.19 14.18 14.19 0.4K
13:42 14.18 14.18 14.17 14.17 3.0K
13:43 14.18 14.18 14.18 14.18 3.6K
13:44 14.18 14.18 14.18 14.18 3.1K
13:45 14.18 14.18 14.18 14.18 1.0K
13:46 14.18 14.19 14.17 14.19 14.3K
13:47 14.19 14.20 14.19 14.20 6.8K
13:48 14.20 14.20 14.19 14.19 2.9K
13:49 14.19 14.19 14.19 14.19 0.5K
13:50 14.19 14.20 14.19 14.20 2.0K
13:52 14.20 14.20 14.20 14.20 1.1K
13:53 14.20 14.20 14.19 14.19 3.0K
13:54 14.19 14.19 14.19 14.19 0.4K
13:55 14.19 14.19 14.19 14.19 0.4K
13:56 14.18 14.18 14.18 14.18 3.7K
13:58 14.18 14.18 14.18 14.18 0.9K
13:59 14.18 14.18 14.18 14.18 0.5K
14:00 14.18 14.18 14.18 14.18 2.7K
14:01 14.18 14.19 14.18 14.19 2.8K
14:02 14.19 14.19 14.19 14.19 0.8K
14:03 14.19 14.19 14.19 14.19 0.6K
14:04 14.19 14.19 14.19 14.19 1.9K
14:05 14.19 14.19 14.18 14.18 6.1K
14:07 14.18 14.18 14.18 14.18 0.5K
14:08 14.18 14.19 14.18 14.19 2.0K
14:09 14.19 14.19 14.19 14.19 1.1K
14:10 14.19 14.20 14.19 14.20 3.0K
14:11 14.20 14.21 14.20 14.21 2.5K
14:12 14.21 14.21 14.21 14.21 1.2K
14:13 14.21 14.22 14.21 14.22 2.1K
14:14 14.22 14.22 14.21 14.22 8.3K
14:15 14.22 14.22 14.22 14.22 0.8K
14:16 14.22 14.22 14.22 14.22 1.2K
14:17 14.22 14.23 14.22 14.22 5.4K
14:18 14.21 14.21 14.21 14.21 3.0K
14:20 14.21 14.21 14.21 14.21 1.3K
14:21 14.21 14.21 14.21 14.21 0.6K
14:22 14.21 14.21 14.21 14.21 1.3K
14:23 14.21 14.21 14.20 14.20 7.5K
14:25 14.20 14.20 14.18 14.18 3.2K
14:26 14.17 14.17 14.17 14.17 0.6K
14:27 14.17 14.17 14.17 14.17 0.5K
14:28 14.17 14.18 14.16 14.18 2.0K
14:29 14.18 14.18 14.18 14.18 0.8K
14:30 14.18 14.18 14.18 14.18 1.4K
14:31 14.18 14.19 14.18 14.19 1.0K
14:32 14.19 14.19 14.17 14.17 8.5K
14:33 14.17 14.17 14.17 14.17 6.0K
14:34 14.17 14.17 14.17 14.17 2.1K
14:36 14.17 14.17 14.17 14.17 2.3K
14:37 14.17 14.17 14.17 14.17 0.3K
14:38 14.17 14.17 14.17 14.17 1.5K
14:39 14.17 14.18 14.16 14.16 22.2K
14:40 14.16 14.16 14.16 14.16 0.5K
14:41 14.16 14.16 14.16 14.16 0.7K
14:42 14.16 14.16 14.16 14.16 3.6K
14:43 14.16 14.17 14.16 14.17 2.3K
14:45 14.17 14.17 14.17 14.17 8.7K
14:46 14.15 14.15 14.14 14.15 13.9K
14:48 14.15 14.15 14.15 14.15 1.2K
14:49 14.15 14.16 14.15 14.16 2.1K
14:50 14.16 14.16 14.16 14.16 1.1K
14:51 14.16 14.16 14.16 14.16 1.5K
14:52 14.16 14.17 14.16 14.17 3.2K
14:53 14.17 14.17 14.16 14.16 9.4K
14:54 14.15 14.15 14.15 14.15 5.7K
14:57 14.15 14.15 14.15 14.15 0.4K
14:58 14.15 14.15 14.15 14.15 3.3K
14:59 14.16 14.16 14.16 14.16 3.9K
15:00 14.15 14.15 14.15 14.15 7.0K
15:01 14.16 14.18 14.16 14.18 3.0K
15:02 14.18 14.18 14.16 14.16 8.3K
15:03 14.16 14.16 14.15 14.15 3.4K
15:04 14.15 14.16 14.15 14.16 4.0K
15:05 14.16 14.16 14.16 14.16 1.1K
15:06 14.17 14.17 14.17 14.17 2.5K
15:07 14.19 14.19 14.19 14.19 3.8K
15:08 14.19 14.19 14.19 14.19 6.5K
15:09 14.16 14.16 14.15 14.15 6.9K
15:10 14.16 14.16 14.16 14.16 2.1K
15:11 14.16 14.16 14.16 14.16 1.6K
15:12 14.17 14.17 14.17 14.17 2.1K
15:13 14.18 14.18 14.17 14.17 4.4K
15:14 14.18 14.18 14.18 14.18 3.0K
15:15 14.18 14.18 14.18 14.18 3.6K
15:16 14.17 14.17 14.17 14.17 4.6K
15:17 14.17 14.17 14.17 14.17 0.9K
15:18 14.17 14.17 14.17 14.17 2.3K
15:19 14.18 14.18 14.18 14.18 3.7K
15:20 14.18 14.18 14.18 14.18 3.5K
15:21 14.18 14.19 14.18 14.19 4.3K
15:22 14.18 14.18 14.16 14.16 10.8K
15:23 14.16 14.16 14.16 14.16 3.0K
15:24 14.17 14.17 14.17 14.17 8.8K
15:25 14.17 14.17 14.16 14.17 7.3K
15:26 14.18 14.18 14.18 14.18 3.1K
15:27 14.18 14.18 14.17 14.18 3.2K
15:28 14.18 14.18 14.18 14.18 3.2K
15:29 14.18 14.18 14.18 14.18 2.6K
15:30 14.18 14.19 14.18 14.18 11.6K
15:31 14.18 14.18 14.18 14.18 1.3K
15:32 14.18 14.18 14.17 14.17 3.9K
15:33 14.17 14.20 14.17 14.20 11.6K
15:34 14.21 14.21 14.21 14.21 3.9K
15:35 14.21 14.22 14.21 14.22 6.5K
15:36 14.22 14.22 14.22 14.22 3.4K
15:37 14.22 14.22 14.22 14.22 6.1K
15:38 14.22 14.22 14.22 14.22 4.1K
15:39 14.22 14.22 14.21 14.22 6.5K
15:40 14.24 14.24 14.22 14.22 12.7K
15:41 14.22 14.22 14.22 14.22 4.4K
15:42 14.22 14.22 14.22 14.22 7.2K
15:43 14.22 14.22 14.22 14.22 10.3K
15:44 14.22 14.22 14.22 14.22 0.7K
15:45 14.22 14.22 14.22 14.22 5.0K
15:46 14.22 14.23 14.22 14.23 4.7K
15:47 14.23 14.23 14.23 14.23 5.5K
15:48 14.23 14.23 14.23 14.23 3.3K
15:49 14.23 14.23 14.22 14.22 15.2K
15:50 14.21 14.21 14.16 14.17 31.8K
15:51 14.16 14.17 14.16 14.16 11.9K
15:52 14.15 14.17 14.15 14.16 20.4K
15:53 14.15 14.15 14.14 14.15 14.4K
15:54 14.14 14.19 14.14 14.17 83.3K
15:55 14.16 14.18 14.16 14.17 34.0K
15:56 14.18 14.18 14.14 14.15 38.9K
15:57 14.15 14.15 14.13 14.13 29.3K
15:58 14.13 14.13 14.12 14.12 50.5K
15:59 14.13 14.13 14.09 14.09 1,190.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available