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 18.52 18.52 18.51 18.51 32.7K
09:31 18.37 18.55 18.37 18.45 16.0K
09:32 18.54 18.59 18.49 18.57 17.1K
09:33 18.64 18.79 18.57 18.79 3.2K
09:34 18.75 18.75 18.64 18.64 6.1K
09:35 18.64 18.64 18.64 18.64 0.6K
09:36 18.65 18.69 18.65 18.69 15.3K
09:37 18.62 18.62 18.56 18.56 2.1K
09:38 18.55 18.55 18.50 18.52 5.9K
09:39 18.52 18.52 18.40 18.40 8.6K
09:40 18.39 18.39 18.39 18.39 1.5K
09:41 18.38 18.38 18.35 18.35 7.1K
09:42 18.35 18.35 18.33 18.33 1.5K
09:43 18.34 18.39 18.34 18.37 14.3K
09:44 18.39 18.39 18.37 18.37 3.8K
09:45 18.37 18.41 18.37 18.41 4.8K
09:46 18.42 18.42 18.41 18.41 1.4K
09:47 18.41 18.45 18.41 18.43 9.4K
09:48 18.45 18.45 18.42 18.43 5.0K
09:49 18.43 18.55 18.43 18.55 45.3K
09:50 18.54 18.58 18.54 18.57 7.8K
09:51 18.51 18.51 18.46 18.47 30.8K
09:52 18.47 18.47 18.39 18.39 4.1K
09:53 18.37 18.37 18.37 18.37 4.8K
09:54 18.38 18.46 18.38 18.46 5.4K
09:55 18.46 18.47 18.42 18.44 5.9K
09:56 18.44 18.44 18.37 18.36 4.6K
09:57 18.39 18.41 18.39 18.40 6.5K
09:58 18.43 18.43 18.43 18.43 1.5K
09:59 18.44 18.50 18.44 18.50 24.6K
10:00 18.49 18.51 18.49 18.50 23.1K
10:01 18.47 18.47 18.44 18.46 9.4K
10:02 18.47 18.50 18.45 18.49 10.4K
10:03 18.49 18.59 18.49 18.59 30.5K
10:04 18.58 18.61 18.55 18.61 23.5K
10:05 18.61 18.63 18.61 18.63 9.3K
10:06 18.65 18.66 18.62 18.65 7.0K
10:07 18.63 18.64 18.62 18.64 10.3K
10:08 18.64 18.64 18.63 18.64 15.0K
10:09 18.62 18.66 18.62 18.64 9.9K
10:10 18.63 18.66 18.61 18.66 11.3K
10:11 18.66 18.71 18.64 18.71 58.0K
10:12 18.70 18.72 18.65 18.65 11.5K
10:13 18.65 18.66 18.65 18.66 2.6K
10:14 18.66 18.68 18.65 18.67 9.0K
10:15 18.68 18.71 18.68 18.71 9.8K
10:16 18.71 18.77 18.71 18.77 13.6K
10:17 18.77 18.79 18.74 18.79 28.2K
10:18 18.76 18.77 18.76 18.76 11.3K
10:19 18.76 18.77 18.74 18.77 9.5K
10:20 18.78 18.79 18.73 18.75 14.2K
10:21 18.76 18.77 18.71 18.72 9.4K
10:22 18.71 18.73 18.71 18.72 5.3K
10:23 18.70 18.71 18.69 18.69 8.9K
10:24 18.68 18.70 18.68 18.70 2.6K
10:25 18.69 18.74 18.69 18.74 10.6K
10:26 18.74 18.77 18.73 18.77 6.1K
10:27 18.76 18.76 18.75 18.75 10.1K
10:28 18.75 18.85 18.75 18.83 8.7K
10:29 18.84 18.85 18.83 18.85 5.1K
10:30 18.85 18.90 18.85 18.89 9.9K
10:31 18.89 18.90 18.87 18.88 9.5K
10:32 18.87 18.97 18.87 18.97 13.3K
10:33 18.98 18.98 18.95 18.95 13.2K
10:34 18.96 19.02 18.96 19.03 29.7K
10:35 19.04 19.04 19.01 19.01 14.2K
10:36 19.02 19.08 19.02 19.04 17.7K
10:37 19.03 19.04 19.03 19.03 7.0K
10:38 19.03 19.03 18.95 18.95 10.0K
10:39 18.96 18.99 18.96 18.99 14.1K
10:40 18.99 19.03 18.99 19.03 17.2K
10:41 19.04 19.10 19.04 19.10 13.3K
10:42 19.10 19.12 19.03 19.05 19.8K
10:43 19.05 19.08 19.05 19.08 10.1K
10:44 19.10 19.11 19.06 19.11 16.0K
10:45 19.12 19.14 19.12 19.14 6.4K
10:46 19.18 19.18 19.13 19.15 25.0K
10:47 19.15 19.20 19.15 19.18 14.8K
10:48 19.18 19.30 19.18 19.26 26.0K
10:49 19.28 19.29 19.24 19.24 30.3K
10:50 19.24 19.26 19.23 19.26 11.6K
10:51 19.26 19.26 19.23 19.23 9.9K
10:52 19.22 19.23 19.21 19.23 10.9K
10:53 19.23 19.23 19.19 19.20 21.4K
10:54 19.22 19.38 19.22 19.38 21.3K
10:55 19.37 19.41 19.29 19.29 22.9K
10:56 19.29 19.30 19.27 19.30 12.4K
10:57 19.28 19.29 19.28 19.27 8.6K
10:58 19.27 19.27 19.21 19.26 26.4K
10:59 19.26 19.28 19.25 19.27 7.9K
11:00 19.27 19.29 19.22 19.22 15.2K
11:01 19.22 19.24 19.21 19.23 6.1K
11:02 19.23 19.23 19.20 19.22 19.2K
11:03 19.21 19.22 19.21 19.22 1.4K
11:04 19.21 19.23 19.19 19.23 8.0K
11:05 19.23 19.24 19.22 19.24 4.8K
11:06 19.25 19.25 19.22 19.23 7.5K
11:07 19.23 19.29 19.23 19.27 13.8K
11:08 19.28 19.30 19.28 19.30 5.9K
11:09 19.31 19.31 19.24 19.27 28.4K
11:10 19.30 19.33 19.30 19.33 22.5K
11:11 19.33 19.33 19.31 19.33 40.5K
11:12 19.33 19.33 19.29 19.33 16.0K
11:13 19.32 19.33 19.31 19.31 5.3K
11:14 19.30 19.32 19.24 19.25 31.2K
11:15 19.26 19.26 19.26 19.26 6.5K
11:16 19.29 19.31 19.29 19.31 23.8K
11:17 19.32 19.35 19.32 19.34 41.1K
11:18 19.35 19.38 19.34 19.35 42.6K
11:19 19.35 19.35 19.28 19.32 18.2K
11:20 19.34 19.35 19.32 19.32 4.8K
11:21 19.32 19.34 19.32 19.34 5.5K
11:22 19.34 19.34 19.34 19.34 4.9K
11:23 19.35 19.35 19.33 19.34 5.7K
11:24 19.34 19.35 19.30 19.30 10.4K
11:25 19.30 19.33 19.30 19.33 5.8K
11:26 19.34 19.36 19.34 19.36 9.1K
11:27 19.33 19.36 19.33 19.36 10.1K
11:28 19.36 19.36 19.32 19.32 8.2K
11:29 19.32 19.35 19.32 19.34 5.8K
11:30 19.34 19.35 19.30 19.30 14.2K
11:31 19.31 19.34 19.31 19.34 5.7K
11:32 19.35 19.35 19.32 19.32 7.8K
11:33 19.33 19.33 19.31 19.33 6.0K
11:34 19.34 19.36 19.34 19.36 5.4K
11:35 19.37 19.37 19.37 19.36 3.6K
11:36 19.36 19.39 19.35 19.38 16.8K
11:37 19.37 19.39 19.36 19.37 24.7K
11:38 19.38 19.39 19.37 19.38 4.7K
11:39 19.39 19.39 19.36 19.39 12.8K
11:40 19.38 19.40 19.38 19.40 6.8K
11:41 19.41 19.41 19.33 19.33 28.4K
11:42 19.33 19.34 19.30 19.32 21.3K
11:43 19.32 19.32 19.32 19.32 1.0K
11:44 19.32 19.32 19.28 19.28 12.9K
11:45 19.29 19.30 19.24 19.25 23.1K
11:46 19.23 19.23 19.16 19.17 9.3K
11:47 19.21 19.24 19.21 19.24 28.8K
11:48 19.24 19.26 19.23 19.23 8.1K
11:49 19.23 19.25 19.19 19.19 7.7K
11:50 19.17 19.22 19.17 19.21 19.1K
11:51 19.21 19.22 19.18 19.18 51.4K
11:52 19.16 19.16 19.12 19.13 11.7K
11:53 19.14 19.14 19.10 19.13 25.2K
11:54 19.13 19.18 19.13 19.16 10.9K
11:55 19.15 19.17 19.14 19.17 10.1K
11:56 19.18 19.18 19.13 19.13 6.9K
11:57 19.13 19.17 19.13 19.14 33.4K
11:58 19.14 19.14 19.13 19.14 5.3K
11:59 19.13 19.18 19.11 19.11 37.3K
12:00 19.11 19.11 18.98 18.98 47.1K
12:01 18.99 19.01 18.96 19.01 7.0K
12:02 19.02 19.03 19.01 19.01 3.9K
12:03 19.03 19.04 19.02 19.02 6.5K
12:04 19.01 19.04 19.00 19.03 12.4K
12:05 19.05 19.06 19.05 19.05 3.4K
12:06 19.05 19.06 18.98 18.98 6.6K
12:07 18.98 19.01 18.98 19.00 17.1K
12:08 19.02 19.04 19.02 19.04 1.8K
12:09 19.04 19.05 19.03 19.05 10.6K
12:10 19.04 19.05 19.04 19.05 10.9K
12:11 19.06 19.06 19.04 19.04 3.2K
12:12 19.04 19.04 19.04 19.04 2.1K
12:13 19.05 19.05 18.97 19.02 64.5K
12:14 19.04 19.06 19.04 19.05 28.9K
12:15 19.05 19.06 19.05 19.06 3.1K
12:16 19.10 19.10 19.09 19.10 12.1K
12:17 19.10 19.12 19.10 19.11 7.9K
12:18 19.11 19.13 19.11 19.13 11.9K
12:19 19.15 19.19 19.15 19.19 5.6K
12:20 19.19 19.22 19.19 19.22 4.0K
12:21 19.23 19.23 19.19 19.22 10.7K
12:22 19.23 19.23 19.21 19.21 12.8K
12:23 19.21 19.22 19.21 19.21 1.5K
12:24 19.22 19.23 19.21 19.23 6.3K
12:25 19.25 19.27 19.25 19.27 3.0K
12:26 19.28 19.28 19.23 19.23 30.4K
12:27 19.23 19.27 19.23 19.27 2.4K
12:28 19.28 19.28 19.28 19.28 3.4K
12:29 19.26 19.27 19.26 19.27 4.2K
12:30 19.22 19.23 19.19 19.20 6.8K
12:31 19.20 19.20 19.16 19.17 4.3K
12:32 19.17 19.17 19.16 19.17 1.1K
12:33 19.19 19.19 19.14 19.14 10.1K
12:34 19.15 19.16 19.15 19.16 2.4K
12:35 19.17 19.17 19.17 19.17 3.4K
12:36 19.16 19.16 19.15 19.15 3.9K
12:37 19.18 19.18 19.18 19.18 3.6K
12:38 19.20 19.20 19.20 19.20 4.5K
12:39 19.20 19.21 19.20 19.21 3.4K
12:40 19.22 19.22 19.22 19.22 0.5K
12:41 19.22 19.24 19.22 19.24 13.1K
12:42 19.23 19.23 19.21 19.22 6.9K
12:43 19.21 19.22 19.21 19.21 24.4K
12:44 19.21 19.21 19.19 19.20 5.6K
12:45 19.20 19.20 19.19 19.19 1.7K
12:46 19.19 19.20 19.19 19.20 4.1K
12:47 19.19 19.19 19.19 19.19 2.2K
12:48 19.19 19.20 19.19 19.20 2.0K
12:49 19.19 19.20 19.19 19.19 9.1K
12:50 19.19 19.19 19.18 19.18 3.9K
12:51 19.18 19.18 19.18 19.18 5.2K
12:52 19.18 19.19 19.18 19.19 5.6K
12:53 19.18 19.18 19.18 19.18 0.8K
12:54 19.23 19.27 19.23 19.27 9.9K
12:55 19.26 19.26 19.22 19.23 13.9K
12:56 19.22 19.22 19.20 19.20 4.9K
12:57 19.21 19.22 19.19 19.19 6.9K
12:58 19.20 19.20 19.17 19.17 5.8K
12:59 19.17 19.18 19.16 19.17 5.0K
13:00 19.15 19.15 19.14 19.15 3.5K
13:01 19.15 19.15 19.13 19.13 8.0K
13:02 19.13 19.13 19.10 19.10 6.1K
13:03 19.06 19.09 19.06 19.08 5.1K
13:04 19.08 19.08 19.08 19.08 0.4K
13:05 19.07 19.12 19.07 19.12 16.1K
13:06 19.12 19.16 19.12 19.16 4.6K
13:07 19.16 19.20 19.16 19.20 5.2K
13:08 19.19 19.20 19.18 19.19 11.7K
13:09 19.19 19.20 19.19 19.21 2.0K
13:10 19.21 19.22 19.21 19.22 4.5K
13:11 19.22 19.28 19.22 19.22 49.1K
13:12 19.22 19.24 19.22 19.22 34.9K
13:13 19.22 19.22 19.19 19.20 1.9K
13:14 19.20 19.20 19.20 19.20 4.1K
13:15 19.20 19.21 19.20 19.21 1.4K
13:16 19.21 19.21 19.20 19.21 5.8K
13:17 19.21 19.21 19.19 19.19 6.5K
13:18 19.19 19.23 19.19 19.23 7.9K
13:19 19.24 19.25 19.24 19.24 4.0K
13:20 19.25 19.25 19.23 19.24 2.2K
13:21 19.26 19.29 19.26 19.28 3.8K
13:22 19.28 19.28 19.27 19.27 3.8K
13:23 19.28 19.28 19.26 19.26 6.3K
13:24 19.25 19.25 19.25 19.25 3.4K
13:25 19.25 19.27 19.25 19.27 2.9K
13:26 19.27 19.27 19.26 19.27 7.2K
13:27 19.27 19.27 19.24 19.24 4.9K
13:28 19.21 19.21 19.17 19.19 41.1K
13:29 19.19 19.19 19.16 19.18 4.8K
13:30 19.17 19.18 19.17 19.18 4.2K
13:31 19.19 19.22 19.19 19.22 8.9K
13:32 19.21 19.21 19.21 19.21 2.0K
13:33 19.22 19.22 19.13 19.13 9.7K
13:34 19.13 19.16 19.13 19.16 5.8K
13:35 19.16 19.17 19.16 19.16 1.9K
13:36 19.18 19.18 19.17 19.18 7.0K
13:37 19.18 19.18 19.15 19.15 8.8K
13:38 19.15 19.15 19.12 19.12 4.8K
13:39 19.15 19.16 19.10 19.13 66.3K
13:40 19.13 19.13 19.13 19.13 2.2K
13:41 19.13 19.14 19.13 19.14 2.3K
13:42 19.14 19.14 19.14 19.14 4.2K
13:43 19.14 19.14 19.10 19.10 6.6K
13:44 19.11 19.13 19.11 19.13 5.5K
13:45 19.13 19.15 19.11 19.11 11.4K
13:46 19.13 19.13 19.10 19.10 2.7K
13:47 19.11 19.13 19.11 19.13 4.7K
13:48 19.13 19.13 19.13 19.13 5.2K
13:49 19.12 19.12 19.09 19.09 5.7K
13:50 19.09 19.10 19.09 19.09 3.9K
13:51 19.10 19.10 19.09 19.09 7.2K
13:52 19.08 19.08 19.08 19.08 3.1K
13:53 19.08 19.10 19.07 19.10 13.1K
13:54 19.12 19.13 19.12 19.13 3.4K
13:55 19.13 19.13 19.12 19.12 3.0K
13:56 19.11 19.11 19.11 19.11 6.6K
13:57 19.12 19.12 19.11 19.11 4.8K
13:58 19.11 19.11 19.11 19.11 3.7K
13:59 19.13 19.13 19.13 19.13 5.1K
14:00 19.14 19.18 19.14 19.17 65.6K
14:01 19.17 19.17 19.15 19.15 12.8K
14:02 19.15 19.15 19.12 19.12 4.5K
14:03 19.11 19.11 19.10 19.11 6.7K
14:04 19.12 19.12 19.09 19.09 8.9K
14:05 19.10 19.10 19.05 19.06 5.3K
14:06 19.04 19.07 19.04 19.07 19.4K
14:07 19.07 19.07 19.06 19.06 9.5K
14:08 19.06 19.09 19.06 19.09 8.8K
14:09 19.08 19.08 19.04 19.04 13.8K
14:10 19.05 19.05 19.04 19.04 4.4K
14:11 19.03 19.04 19.03 19.04 13.6K
14:12 19.04 19.04 19.04 19.04 8.2K
14:13 19.04 19.04 19.04 19.04 10.6K
14:14 19.04 19.05 19.04 19.05 20.3K
14:15 19.03 19.03 18.99 19.00 9.1K
14:16 18.99 19.01 18.99 19.01 5.6K
14:17 19.02 19.02 19.02 19.02 4.1K
14:18 19.02 19.03 19.02 19.02 3.1K
14:19 19.02 19.04 19.00 19.00 47.7K
14:20 18.99 19.00 18.98 18.98 4.8K
14:21 18.98 18.99 18.95 18.95 8.1K
14:22 18.95 18.96 18.94 18.95 8.9K
14:23 18.95 18.95 18.95 18.95 2.1K
14:24 18.97 18.97 18.94 18.94 5.9K
14:25 18.94 18.94 18.93 18.93 4.3K
14:26 18.93 18.96 18.93 18.96 7.9K
14:27 18.96 18.97 18.96 18.97 4.5K
14:28 18.97 18.97 18.95 18.95 19.3K
14:29 18.96 18.97 18.95 18.97 3.8K
14:30 18.97 18.97 18.96 18.95 7.8K
14:31 18.94 18.95 18.94 18.94 3.1K
14:32 18.92 18.93 18.92 18.93 7.8K
14:33 18.93 18.95 18.93 18.95 4.6K
14:34 18.91 18.93 18.91 18.93 12.0K
14:35 18.94 18.94 18.92 18.92 3.3K
14:36 18.93 18.93 18.92 18.93 1.1K
14:37 18.92 18.93 18.92 18.93 4.7K
14:38 18.93 18.98 18.93 18.97 10.2K
14:39 18.98 18.98 18.93 18.93 4.4K
14:40 18.94 18.94 18.94 18.94 2.4K
14:41 18.94 18.94 18.94 18.94 4.5K
14:42 18.95 18.95 18.94 18.95 6.1K
14:43 18.96 18.97 18.96 18.96 7.8K
14:44 18.97 18.97 18.97 18.97 1.8K
14:45 18.97 18.98 18.94 18.94 9.4K
14:46 18.94 18.94 18.90 18.91 11.0K
14:47 18.90 18.90 18.90 18.90 2.8K
14:48 18.90 18.91 18.90 18.91 4.8K
14:49 18.90 18.90 18.87 18.90 15.4K
14:50 18.89 18.89 18.89 18.89 10.3K
14:51 18.88 18.90 18.88 18.88 8.5K
14:52 18.88 18.90 18.88 18.89 6.0K
14:53 18.89 18.89 18.89 18.89 1.2K
14:54 18.89 18.92 18.89 18.90 14.6K
14:55 18.90 18.90 18.90 18.90 4.9K
14:56 18.87 18.87 18.86 18.86 5.9K
14:57 18.86 18.86 18.85 18.85 5.3K
14:58 18.84 18.89 18.84 18.87 10.0K
14:59 18.88 18.91 18.88 18.90 8.9K
15:00 18.90 18.94 18.90 18.94 9.2K
15:01 18.93 18.93 18.93 18.93 4.0K
15:02 18.94 18.94 18.93 18.93 2.0K
15:03 18.93 18.93 18.91 18.92 11.8K
15:04 18.92 18.92 18.86 18.86 8.0K
15:05 18.85 18.88 18.85 18.88 40.4K
15:06 18.87 18.88 18.87 18.87 6.7K
15:07 18.87 18.88 18.87 18.87 3.2K
15:08 18.88 18.88 18.87 18.87 4.1K
15:09 18.87 18.88 18.86 18.86 10.9K
15:10 18.86 18.87 18.86 18.86 6.4K
15:11 18.86 18.86 18.84 18.84 8.0K
15:12 18.84 18.85 18.84 18.85 6.4K
15:13 18.85 18.86 18.83 18.83 13.9K
15:14 18.83 18.84 18.83 18.84 2.0K
15:15 18.84 18.85 18.82 18.82 36.2K
15:16 18.82 18.84 18.82 18.84 4.3K
15:17 18.82 18.82 18.81 18.82 11.1K
15:18 18.81 18.81 18.77 18.77 10.8K
15:19 18.78 18.79 18.78 18.79 12.7K
15:20 18.82 18.85 18.81 18.84 22.4K
15:21 18.83 18.84 18.83 18.84 3.7K
15:22 18.84 18.84 18.82 18.82 6.5K
15:23 18.82 18.83 18.81 18.81 8.8K
15:24 18.78 18.81 18.78 18.81 19.7K
15:25 18.82 18.82 18.78 18.78 14.4K
15:26 18.78 18.78 18.67 18.68 26.3K
15:27 18.69 18.69 18.63 18.65 19.8K
15:28 18.64 18.68 18.64 18.65 21.5K
15:29 18.64 18.67 18.64 18.67 12.4K
15:30 18.67 18.68 18.66 18.66 10.0K
15:31 18.64 18.65 18.62 18.64 20.1K
15:32 18.65 18.65 18.61 18.61 13.4K
15:33 18.61 18.61 18.60 18.61 14.7K
15:34 18.61 18.63 18.61 18.62 22.2K
15:35 18.62 18.62 18.61 18.62 8.2K
15:36 18.62 18.65 18.55 18.60 101.1K
15:37 18.56 18.56 18.54 18.54 10.5K
15:38 18.54 18.57 18.54 18.55 20.5K
15:39 18.56 18.57 18.56 18.56 10.5K
15:40 18.56 18.65 18.56 18.64 19.6K
15:41 18.64 18.67 18.64 18.67 16.8K
15:42 18.71 18.71 18.67 18.67 13.6K
15:43 18.67 18.71 18.67 18.69 12.5K
15:44 18.70 18.71 18.69 18.69 13.9K
15:45 18.69 18.73 18.67 18.73 23.2K
15:46 18.73 18.74 18.71 18.74 19.1K
15:47 18.74 18.76 18.74 18.76 7.1K
15:48 18.76 18.77 18.71 18.71 19.7K
15:49 18.69 18.69 18.64 18.64 20.5K
15:50 18.61 18.61 18.59 18.60 18.3K
15:51 18.59 18.59 18.57 18.58 27.1K
15:52 18.58 18.58 18.55 18.55 20.7K
15:53 18.55 18.56 18.53 18.54 46.9K
15:54 18.54 18.58 18.54 18.57 57.3K
15:55 18.56 18.56 18.50 18.50 54.0K
15:56 18.50 18.50 18.47 18.50 98.6K
15:57 18.50 18.54 18.50 18.53 80.2K
15:58 18.54 18.58 18.53 18.58 125.5K
15:59 18.59 18.59 18.54 18.54 714.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available