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 13.38 13.38 13.38 13.38 20.8K
09:31 13.31 13.35 13.19 13.35 5.3K
09:32 13.31 13.43 13.19 13.32 9.8K
09:33 13.32 13.32 13.26 13.26 9.2K
09:34 13.31 13.31 13.26 13.26 12.9K
09:35 13.29 13.32 13.26 13.32 24.5K
09:36 13.30 13.33 13.30 13.33 7.4K
09:37 13.35 13.35 13.27 13.27 3.3K
09:38 13.24 13.30 13.24 13.30 6.8K
09:39 13.29 13.30 13.25 13.25 7.1K
09:40 13.25 13.25 13.24 13.25 1.6K
09:41 13.24 13.26 13.24 13.26 10.2K
09:42 13.21 13.24 13.21 13.24 2.3K
09:43 13.25 13.27 13.25 13.27 2.9K
09:44 13.29 13.29 13.25 13.25 4.7K
09:45 13.26 13.28 13.26 13.28 3.0K
09:46 13.26 13.26 13.23 13.23 4.8K
09:48 13.23 13.23 13.21 13.22 1.6K
09:49 13.21 13.21 13.21 13.21 3.7K
09:50 13.22 13.26 13.22 13.26 6.5K
09:51 13.24 13.24 13.21 13.21 5.4K
09:52 13.19 13.24 13.19 13.24 5.5K
09:53 13.23 13.25 13.23 13.25 2.1K
09:54 13.25 13.25 13.23 13.24 2.5K
09:55 13.24 13.27 13.23 13.27 5.8K
09:56 13.27 13.27 13.24 13.24 4.4K
09:57 13.34 13.34 13.34 13.34 31.1K
09:58 13.33 13.36 13.32 13.34 14.1K
09:59 13.32 13.33 13.31 13.33 4.9K
10:00 13.33 13.33 13.30 13.30 13.6K
10:01 13.30 13.33 13.30 13.33 5.8K
10:02 13.32 13.32 13.28 13.28 17.9K
10:03 13.28 13.29 13.27 13.27 11.5K
10:04 13.28 13.28 13.26 13.27 2.3K
10:05 13.27 13.27 13.22 13.22 7.4K
10:06 13.23 13.23 13.20 13.20 2.2K
10:07 13.20 13.20 13.19 13.19 1.7K
10:08 13.21 13.22 13.18 13.22 10.7K
10:09 13.22 13.23 13.22 13.23 1.7K
10:10 13.23 13.23 13.22 13.22 3.5K
10:11 13.20 13.20 13.18 13.18 4.2K
10:12 13.18 13.18 13.16 13.16 3.2K
10:13 13.17 13.17 13.17 13.17 1.1K
10:14 13.17 13.17 13.17 13.17 3.4K
10:15 13.17 13.17 13.15 13.16 5.9K
10:16 13.13 13.16 13.13 13.16 7.4K
10:17 13.15 13.17 13.15 13.17 41.0K
10:18 13.20 13.20 13.17 13.17 19.1K
10:19 13.16 13.16 13.14 13.15 15.2K
10:20 13.15 13.15 13.12 13.12 6.7K
10:21 13.14 13.15 13.14 13.14 5.9K
10:22 13.15 13.15 13.14 13.14 2.4K
10:23 13.14 13.14 13.14 13.14 0.5K
10:24 13.14 13.14 13.14 13.14 1.2K
10:25 13.14 13.14 13.12 13.12 3.2K
10:26 13.13 13.18 13.13 13.18 8.3K
10:27 13.18 13.18 13.18 13.18 0.8K
10:28 13.18 13.18 13.18 13.18 3.3K
10:29 13.19 13.20 13.18 13.20 11.9K
10:30 13.20 13.20 13.18 13.18 7.0K
10:31 13.18 13.18 13.13 13.13 10.5K
10:32 13.17 13.21 13.16 13.21 18.3K
10:33 13.21 13.21 13.21 13.21 1.4K
10:34 13.22 13.23 13.22 13.23 4.9K
10:35 13.23 13.23 13.23 13.23 3.3K
10:36 13.23 13.23 13.20 13.20 10.0K
10:37 13.21 13.23 13.21 13.23 11.3K
10:38 13.23 13.24 13.21 13.24 11.0K
10:39 13.23 13.23 13.20 13.20 2.8K
10:40 13.20 13.21 13.20 13.21 4.4K
10:41 13.20 13.21 13.20 13.21 5.0K
10:42 13.20 13.21 13.20 13.21 3.8K
10:43 13.23 13.23 13.19 13.20 7.1K
10:44 13.21 13.21 13.21 13.21 1.3K
10:45 13.20 13.22 13.20 13.22 3.8K
10:46 13.21 13.22 13.21 13.21 2.8K
10:47 13.20 13.20 13.19 13.19 1.4K
10:48 13.20 13.20 13.18 13.18 4.1K
10:49 13.19 13.21 13.19 13.21 9.4K
10:50 13.20 13.21 13.20 13.21 9.0K
10:51 13.22 13.22 13.21 13.21 2.2K
10:52 13.20 13.20 13.16 13.16 4.4K
10:53 13.15 13.16 13.15 13.16 3.9K
10:55 13.15 13.15 13.15 13.15 1.6K
10:56 13.14 13.17 13.14 13.17 4.5K
10:57 13.17 13.18 13.15 13.15 8.5K
10:58 13.15 13.15 13.15 13.15 2.0K
10:59 13.19 13.19 13.18 13.18 17.0K
11:00 13.18 13.21 13.17 13.20 6.0K
11:01 13.19 13.20 13.19 13.20 2.5K
11:02 13.21 13.21 13.19 13.19 2.6K
11:03 13.19 13.19 13.19 13.19 11.7K
11:04 13.20 13.20 13.19 13.19 3.7K
11:05 13.19 13.20 13.19 13.20 4.6K
11:07 13.21 13.22 13.21 13.22 7.3K
11:09 13.23 13.23 13.22 13.22 4.1K
11:10 13.21 13.23 13.20 13.23 12.6K
11:11 13.23 13.24 13.23 13.24 1.3K
11:12 13.23 13.24 13.23 13.24 4.9K
11:13 13.23 13.23 13.21 13.21 6.0K
11:14 13.21 13.22 13.21 13.22 10.0K
11:15 13.23 13.24 13.23 13.24 5.0K
11:16 13.24 13.24 13.20 13.20 4.0K
11:17 13.17 13.17 13.12 13.13 8.6K
11:18 13.12 13.14 13.11 13.14 8.6K
11:19 13.14 13.14 13.13 13.13 5.4K
11:20 13.13 13.13 13.13 13.13 10.7K
11:21 13.14 13.15 13.13 13.13 13.6K
11:22 13.12 13.12 13.12 13.12 6.0K
11:23 13.12 13.13 13.12 13.13 6.4K
11:24 13.12 13.12 13.12 13.12 17.8K
11:25 13.13 13.15 13.13 13.14 9.0K
11:26 13.14 13.15 13.14 13.15 2.8K
11:27 13.15 13.15 13.13 13.13 2.6K
11:28 13.14 13.16 13.14 13.16 4.4K
11:29 13.16 13.18 13.15 13.18 13.1K
11:30 13.18 13.19 13.18 13.18 9.1K
11:31 13.19 13.21 13.18 13.19 21.0K
11:32 13.19 13.19 13.18 13.19 7.2K
11:33 13.19 13.19 13.19 13.19 1.3K
11:34 13.20 13.20 13.19 13.19 7.7K
11:35 13.19 13.19 13.17 13.17 3.7K
11:36 13.16 13.17 13.16 13.17 3.3K
11:37 13.18 13.18 13.17 13.17 2.5K
11:38 13.17 13.17 13.17 13.17 0.8K
11:39 13.18 13.18 13.17 13.17 8.4K
11:40 13.15 13.15 13.14 13.14 5.8K
11:41 13.15 13.15 13.14 13.15 1.3K
11:42 13.14 13.16 13.14 13.16 3.3K
11:43 13.16 13.17 13.16 13.16 6.2K
11:44 13.16 13.16 13.16 13.16 7.3K
11:45 13.16 13.17 13.16 13.17 3.9K
11:46 13.17 13.18 13.16 13.18 6.5K
11:47 13.18 13.19 13.18 13.19 1.9K
11:48 13.19 13.19 13.17 13.17 4.2K
11:49 13.18 13.18 13.15 13.15 6.5K
11:50 13.15 13.15 13.14 13.15 5.4K
11:51 13.12 13.13 13.12 13.13 6.4K
11:52 13.13 13.13 13.13 13.12 3.7K
11:53 13.12 13.14 13.12 13.14 3.2K
11:54 13.14 13.14 13.14 13.14 0.4K
11:55 13.14 13.14 13.13 13.13 5.3K
11:56 13.13 13.13 13.13 13.13 2.9K
11:57 13.12 13.12 13.11 13.11 5.8K
11:58 13.11 13.11 13.11 13.11 2.3K
11:59 13.11 13.11 13.11 13.11 3.5K
12:00 13.11 13.12 13.11 13.12 8.2K
12:01 13.11 13.12 13.11 13.11 5.7K
12:02 13.11 13.12 13.11 13.12 2.7K
12:03 13.11 13.13 13.11 13.13 8.3K
12:04 13.13 13.14 13.13 13.14 2.6K
12:05 13.14 13.14 13.14 13.14 0.9K
12:06 13.14 13.14 13.13 13.13 4.4K
12:07 13.13 13.13 13.13 13.13 1.6K
12:08 13.13 13.13 13.12 13.12 20.3K
12:09 13.12 13.12 13.12 13.12 5.1K
12:10 13.12 13.13 13.12 13.13 16.1K
12:11 13.13 13.13 13.13 13.13 2.0K
12:12 13.13 13.13 13.12 13.13 31.8K
12:13 13.13 13.13 13.12 13.12 4.2K
12:14 13.13 13.13 13.13 13.13 4.2K
12:15 13.13 13.13 13.13 13.13 1.3K
12:16 13.11 13.11 13.10 13.10 5.6K
12:17 13.11 13.11 13.11 13.11 1.1K
12:18 13.11 13.11 13.11 13.11 2.3K
12:19 13.11 13.12 13.11 13.12 3.9K
12:20 13.12 13.12 13.09 13.09 20.4K
12:21 13.09 13.09 13.09 13.09 3.7K
12:22 13.10 13.10 13.09 13.09 6.2K
12:23 13.08 13.08 13.08 13.08 4.0K
12:24 13.08 13.14 13.08 13.14 31.1K
12:25 13.15 13.15 13.14 13.15 3.4K
12:26 13.16 13.16 13.14 13.14 7.3K
12:27 13.14 13.14 13.13 13.13 1.5K
12:28 13.13 13.13 13.13 13.13 1.8K
12:29 13.13 13.14 13.13 13.14 5.0K
12:30 13.14 13.15 13.13 13.13 40.1K
12:31 13.13 13.14 13.13 13.14 2.5K
12:32 13.14 13.14 13.14 13.14 2.0K
12:33 13.14 13.14 13.14 13.14 2.9K
12:34 13.15 13.15 13.15 13.15 1.0K
12:35 13.15 13.15 13.15 13.15 7.1K
12:36 13.15 13.15 13.14 13.15 3.1K
12:37 13.15 13.15 13.15 13.15 8.4K
12:38 13.16 13.16 13.15 13.15 3.3K
12:39 13.15 13.15 13.15 13.15 2.0K
12:40 13.15 13.15 13.15 13.15 5.7K
12:41 13.15 13.15 13.15 13.15 2.6K
12:42 13.15 13.15 13.15 13.15 1.3K
12:43 13.15 13.15 13.15 13.15 3.5K
12:44 13.14 13.14 13.13 13.13 5.1K
12:45 13.13 13.15 13.13 13.14 34.9K
12:46 13.14 13.17 13.14 13.17 8.7K
12:47 13.17 13.17 13.16 13.16 4.1K
12:48 13.15 13.15 13.15 13.15 0.5K
12:49 13.16 13.17 13.16 13.16 11.1K
12:50 13.17 13.17 13.17 13.17 1.5K
12:51 13.17 13.17 13.17 13.17 0.9K
12:52 13.17 13.17 13.17 13.17 1.1K
12:53 13.17 13.18 13.17 13.18 6.7K
12:54 13.18 13.18 13.17 13.17 4.5K
12:55 13.17 13.17 13.17 13.17 2.8K
12:56 13.17 13.17 13.16 13.17 6.5K
12:57 13.16 13.17 13.16 13.16 4.0K
12:58 13.16 13.16 13.16 13.16 2.0K
12:59 13.15 13.15 13.13 13.15 7.7K
13:00 13.15 13.15 13.15 13.15 2.2K
13:01 13.15 13.16 13.15 13.16 4.8K
13:02 13.16 13.17 13.15 13.15 9.1K
13:03 13.15 13.15 13.15 13.15 1.5K
13:04 13.15 13.15 13.15 13.15 4.7K
13:05 13.15 13.15 13.15 13.15 1.7K
13:06 13.14 13.14 13.14 13.14 15.0K
13:07 13.15 13.15 13.14 13.14 4.2K
13:08 13.13 13.14 13.13 13.13 6.9K
13:09 13.13 13.14 13.13 13.14 12.5K
13:10 13.14 13.14 13.14 13.14 2.0K
13:11 13.14 13.14 13.14 13.14 5.5K
13:12 13.13 13.13 13.12 13.13 3.5K
13:13 13.15 13.15 13.13 13.13 8.6K
13:14 13.13 13.13 13.13 13.13 2.0K
13:15 13.13 13.13 13.13 13.13 1.1K
13:16 13.13 13.13 13.12 13.13 5.4K
13:17 13.13 13.13 13.13 13.13 4.2K
13:18 13.13 13.14 13.13 13.13 17.9K
13:19 13.13 13.13 13.13 13.13 2.0K
13:20 13.13 13.14 13.13 13.14 1.4K
13:21 13.13 13.15 13.13 13.15 8.4K
13:22 13.15 13.18 13.15 13.16 27.7K
13:23 13.16 13.16 13.15 13.15 1.3K
13:24 13.16 13.16 13.16 13.16 1.3K
13:25 13.16 13.16 13.16 13.15 2.0K
13:26 13.15 13.15 13.15 13.15 3.9K
13:27 13.16 13.16 13.16 13.16 3.9K
13:28 13.16 13.18 13.16 13.17 8.2K
13:29 13.16 13.16 13.16 13.16 2.7K
13:30 13.15 13.16 13.15 13.16 3.4K
13:31 13.16 13.16 13.15 13.15 2.2K
13:32 13.15 13.15 13.13 13.13 5.7K
13:33 13.14 13.15 13.14 13.14 11.0K
13:34 13.13 13.14 13.13 13.14 5.7K
13:35 13.14 13.14 13.13 13.13 3.4K
13:36 13.13 13.14 13.13 13.13 5.5K
13:37 13.12 13.13 13.12 13.13 3.5K
13:38 13.13 13.14 13.13 13.13 1.8K
13:39 13.13 13.13 13.11 13.12 7.7K
13:40 13.12 13.13 13.11 13.12 5.6K
13:41 13.11 13.11 13.10 13.10 4.6K
13:42 13.10 13.11 13.10 13.11 4.3K
13:43 13.10 13.11 13.10 13.10 13.5K
13:44 13.11 13.11 13.11 13.11 2.6K
13:45 13.11 13.11 13.10 13.10 3.1K
13:46 13.10 13.10 13.10 13.10 1.6K
13:47 13.10 13.10 13.10 13.10 0.8K
13:48 13.10 13.11 13.08 13.09 11.0K
13:49 13.09 13.09 13.08 13.09 6.0K
13:50 13.09 13.10 13.09 13.10 11.5K
13:51 13.10 13.10 13.10 13.10 1.0K
13:52 13.10 13.10 13.10 13.10 1.7K
13:53 13.10 13.10 13.10 13.10 3.5K
13:54 13.10 13.11 13.10 13.10 18.6K
13:55 13.10 13.10 13.09 13.09 3.4K
13:56 13.08 13.11 13.08 13.11 7.2K
13:57 13.11 13.12 13.11 13.12 4.7K
13:58 13.12 13.12 13.12 13.12 3.7K
13:59 13.12 13.12 13.11 13.11 3.6K
14:00 13.10 13.10 13.09 13.10 9.6K
14:01 13.10 13.10 13.09 13.10 1.9K
14:02 13.10 13.11 13.09 13.11 5.5K
14:03 13.11 13.11 13.10 13.11 3.7K
14:04 13.11 13.11 13.11 13.11 1.3K
14:05 13.10 13.10 13.10 13.10 3.7K
14:06 13.10 13.10 13.10 13.10 2.1K
14:07 13.10 13.11 13.10 13.11 5.7K
14:08 13.11 13.12 13.11 13.12 3.8K
14:09 13.11 13.11 13.10 13.10 9.0K
14:10 13.10 13.10 13.09 13.09 2.4K
14:11 13.10 13.10 13.09 13.09 4.3K
14:12 13.10 13.10 13.09 13.09 14.7K
14:13 13.09 13.10 13.08 13.09 12.0K
14:14 13.09 13.09 13.08 13.08 5.3K
14:15 13.07 13.08 13.07 13.07 8.6K
14:16 13.07 13.08 13.07 13.08 6.8K
14:17 13.09 13.09 13.08 13.08 4.7K
14:18 13.08 13.08 13.08 13.08 2.8K
14:19 13.09 13.09 13.08 13.09 4.6K
14:20 13.09 13.09 13.09 13.09 2.4K
14:21 13.09 13.09 13.06 13.06 6.7K
14:22 13.06 13.06 13.05 13.06 2.3K
14:23 13.05 13.07 13.05 13.07 7.5K
14:24 13.06 13.06 13.06 13.06 3.8K
14:25 13.06 13.06 13.06 13.06 6.4K
14:26 13.06 13.08 13.06 13.07 11.9K
14:27 13.07 13.07 13.05 13.05 5.8K
14:28 13.05 13.05 13.05 13.05 1.4K
14:29 13.05 13.05 13.04 13.04 4.1K
14:30 13.05 13.05 13.04 13.04 2.4K
14:31 13.04 13.08 13.04 13.08 13.9K
14:32 13.08 13.09 13.08 13.09 5.3K
14:33 13.08 13.09 13.08 13.07 11.9K
14:34 13.09 13.09 13.08 13.09 10.4K
14:35 13.09 13.09 13.09 13.09 5.4K
14:36 13.09 13.09 13.09 13.09 4.3K
14:37 13.09 13.11 13.09 13.10 13.5K
14:38 13.10 13.11 13.10 13.10 5.6K
14:39 13.10 13.12 13.10 13.12 4.6K
14:40 13.12 13.12 13.12 13.12 2.6K
14:41 13.12 13.12 13.12 13.12 1.6K
14:42 13.12 13.13 13.11 13.12 17.5K
14:43 13.12 13.14 13.12 13.14 13.3K
14:44 13.13 13.13 13.12 13.13 6.3K
14:45 13.13 13.13 13.13 13.13 2.9K
14:46 13.13 13.14 13.13 13.14 4.0K
14:47 13.14 13.14 13.14 13.14 1.2K
14:48 13.14 13.14 13.13 13.13 3.6K
14:49 13.14 13.15 13.14 13.15 4.9K
14:50 13.15 13.15 13.14 13.14 4.3K
14:51 13.14 13.15 13.14 13.14 3.7K
14:52 13.15 13.15 13.14 13.15 6.1K
14:53 13.14 13.14 13.13 13.14 4.6K
14:54 13.14 13.15 13.14 13.15 8.0K
14:55 13.15 13.15 13.14 13.15 4.5K
14:56 13.15 13.15 13.15 13.15 3.5K
14:57 13.15 13.16 13.14 13.16 9.1K
14:58 13.16 13.16 13.15 13.15 2.5K
14:59 13.15 13.16 13.14 13.14 3.9K
15:00 13.15 13.15 13.13 13.13 9.4K
15:01 13.12 13.13 13.12 13.13 2.3K
15:02 13.13 13.13 13.12 13.12 3.2K
15:03 13.12 13.12 13.09 13.10 8.9K
15:04 13.10 13.12 13.10 13.12 16.3K
15:05 13.12 13.13 13.12 13.13 8.1K
15:06 13.13 13.15 13.12 13.15 10.3K
15:07 13.16 13.17 13.15 13.15 10.2K
15:08 13.15 13.15 13.14 13.14 2.0K
15:09 13.15 13.16 13.15 13.15 4.0K
15:10 13.15 13.16 13.14 13.15 3.5K
15:11 13.16 13.17 13.16 13.17 8.8K
15:12 13.17 13.18 13.16 13.16 8.1K
15:13 13.16 13.18 13.16 13.17 11.9K
15:14 13.17 13.18 13.17 13.18 6.3K
15:15 13.19 13.19 13.18 13.18 24.6K
15:16 13.18 13.18 13.18 13.18 1.7K
15:17 13.18 13.18 13.18 13.18 4.9K
15:18 13.18 13.20 13.18 13.20 24.6K
15:19 13.20 13.20 13.19 13.19 9.1K
15:20 13.19 13.21 13.19 13.21 3.7K
15:21 13.21 13.21 13.19 13.19 19.1K
15:22 13.18 13.19 13.17 13.17 7.3K
15:23 13.18 13.18 13.16 13.16 9.1K
15:24 13.16 13.18 13.16 13.18 20.4K
15:25 13.18 13.18 13.15 13.15 49.9K
15:26 13.14 13.15 13.14 13.15 12.1K
15:27 13.16 13.16 13.15 13.15 9.5K
15:28 13.16 13.16 13.15 13.15 7.1K
15:29 13.16 13.16 13.15 13.15 36.4K
15:30 13.15 13.15 13.13 13.13 25.6K
15:31 13.13 13.13 13.11 13.11 11.6K
15:32 13.11 13.13 13.10 13.12 24.8K
15:33 13.13 13.13 13.12 13.13 6.6K
15:34 13.13 13.15 13.13 13.15 10.5K
15:35 13.15 13.15 13.13 13.13 15.9K
15:36 13.12 13.14 13.12 13.14 14.9K
15:37 13.14 13.14 13.14 13.13 3.7K
15:38 13.14 13.14 13.13 13.14 22.1K
15:39 13.13 13.14 13.13 13.14 4.3K
15:40 13.14 13.14 13.10 13.11 62.9K
15:41 13.11 13.12 13.11 13.11 31.5K
15:42 13.10 13.12 13.10 13.11 16.6K
15:43 13.11 13.11 13.10 13.10 7.9K
15:44 13.10 13.12 13.10 13.10 26.4K
15:45 13.09 13.10 13.09 13.10 5.1K
15:46 13.09 13.11 13.09 13.11 23.0K
15:47 13.12 13.13 13.12 13.13 22.5K
15:48 13.11 13.11 13.09 13.09 28.8K
15:49 13.09 13.09 13.08 13.08 22.1K
15:50 13.08 13.08 13.08 13.08 19.6K
15:51 13.08 13.08 13.05 13.05 20.9K
15:52 13.05 13.05 13.04 13.04 16.2K
15:53 13.05 13.06 13.05 13.05 47.3K
15:54 13.05 13.05 13.04 13.04 22.0K
15:55 13.05 13.05 13.01 13.02 75.1K
15:56 13.02 13.02 13.01 13.02 34.8K
15:57 13.02 13.02 13.00 13.01 78.6K
15:58 13.01 13.02 12.97 13.00 160.3K
15:59 13.00 13.02 13.00 13.02 604.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available