Alphabet Inc Class A (GOOGL) Historical Stock Data
167.42 ↓4.54 (-2.64%)
As of April 29, 2024, 11:18am EST.
Historical Data
In the past 30 trading days, GOOGL is up 0.24% a day on average. There have been 18 days where Alphabet Inc Class A closed green and 12 days where GOOGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 174.37 | 171.95 | ↓$2.42 (-1.39%) | 169.65 | 174.71 | 64.66M |
| 2024-04-25 | 151.33 | 156.00 | ↑$4.67 (3.09%) | 150.87 | 156.49 | 56.98M |
| 2024-04-24 | 157.49 | 159.13 | ↑$1.64 (1.04%) | 157.17 | 159.57 | 22.77M |
| 2024-04-23 | 156.96 | 158.26 | ↑$1.30 (0.83%) | 156.28 | 158.97 | 21.13M |
| 2024-04-22 | 154.31 | 156.28 | ↑$1.97 (1.28%) | 154.06 | 157.64 | 26.44M |
| 2024-04-19 | 156.20 | 154.09 | ↓$2.11 (-1.35%) | 152.30 | 156.36 | 32.61M |
| 2024-04-18 | 155.34 | 156.01 | ↑$0.67 (0.43%) | 154.62 | 156.94 | 19.88M |
| 2024-04-17 | 155.62 | 155.47 | ↓$0.15 (-0.10%) | 154.58 | 157.08 | 21.76M |
| 2024-04-16 | 154.19 | 154.40 | ↑$0.21 (0.14%) | 153.43 | 155.65 | 20.78M |
| 2024-04-15 | 158.86 | 154.86 | ↓$4.00 (-2.52%) | 154.59 | 159.24 | 27.13M |
| 2024-04-12 | 157.96 | 157.73 | ↓$0.23 (-0.15%) | 157.14 | 160.22 | 25.35M |
| 2024-04-11 | 156.91 | 159.41 | ↑$2.50 (1.59%) | 156.46 | 159.68 | 27.16M |
| 2024-04-10 | 156.21 | 156.14 | ↓$0.07 (-0.04%) | 154.68 | 156.61 | 22.83M |
| 2024-04-09 | 156.09 | 156.60 | ↑$0.51 (0.33%) | 155.19 | 158.56 | 31.10M |
| 2024-04-08 | 152.78 | 154.85 | ↑$2.07 (1.35%) | 152.61 | 155.27 | 20.70M |
| 2024-04-05 | 150.03 | 152.50 | ↑$2.47 (1.65%) | 149.60 | 153.42 | 23.46M |
| 2024-04-04 | 153.50 | 150.53 | ↓$2.97 (-1.93%) | 150.45 | 154.77 | 34.71M |
| 2024-04-03 | 153.60 | 154.92 | ↑$1.32 (0.86%) | 152.73 | 155.08 | 24.69M |
| 2024-04-02 | 153.50 | 154.56 | ↑$1.06 (0.69%) | 152.15 | 154.70 | 24.58M |
| 2024-04-01 | 150.69 | 155.49 | ↑$4.80 (3.19%) | 150.61 | 155.74 | 31.71M |
| 2024-03-28 | 150.85 | 150.93 | ↑$0.08 (0.05%) | 150.17 | 151.43 | 24.48M |
| 2024-03-27 | 151.18 | 150.87 | ↓$0.31 (-0.21%) | 148.90 | 151.64 | 22.87M |
| 2024-03-26 | 150.22 | 150.67 | ↑$0.45 (0.30%) | 149.98 | 152.26 | 22.15M |
| 2024-03-25 | 149.94 | 150.07 | ↑$0.13 (0.09%) | 147.82 | 150.38 | 19.23M |
| 2024-03-22 | 149.12 | 150.77 | ↑$1.65 (1.11%) | 148.98 | 151.58 | 29.20M |
| 2024-03-21 | 149.47 | 147.60 | ↓$1.87 (-1.25%) | 146.90 | 150.37 | 24.75M |
| 2024-03-20 | 148.00 | 148.74 | ↑$0.74 (0.50%) | 146.74 | 148.86 | 21.28M |
| 2024-03-19 | 148.16 | 147.03 | ↓$1.13 (-0.76%) | 146.08 | 148.79 | 24.07M |
| 2024-03-18 | 148.61 | 147.68 | ↓$0.93 (-0.63%) | 147.17 | 152.15 | 69.26M |
| 2024-03-15 | 142.50 | 141.18 | ↓$1.32 (-0.93%) | 140.03 | 143.18 | 49.47M |
Create an account or log in to view more rows.
$GOOGL i'm out of slaps for the day
$GOOGL lmfao
lfg babies
$GOOGL wtf is that dump
$GOOGL the future is so bright .. I gotta wear shades..
$GOOGL Bullish AF ??
$GOOGL nothing drops
$GOOGL yes
keep going down
let's go
stop stalling
$GOOGL we want higher!!!
$GOOGL due for a spike!
$GOOGL this is going to skyrocket tmr!!!