Alphabet Inc Class C (GOOG) Historical Stock Data
318.39 ↓2.23 (-0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOOG is down -0.01% a day on average. There have been 13 days where Alphabet Inc Class C closed green and 17 days where GOOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 323.05 | 318.39 | ↓$4.66 (-1.44%) | 315.60 | 323.10 | 20.77M |
| 2025-12-03 | 316.06 | 320.62 | ↑$4.56 (1.44%) | 314.28 | 322.04 | 30.54M |
| 2025-12-02 | 316.90 | 316.02 | ↓$0.88 (-0.28%) | 314.22 | 318.60 | 23.22M |
| 2025-12-01 | 317.27 | 315.12 | ↓$2.15 (-0.68%) | 314.04 | 319.63 | 28.28M |
| 2025-11-28 | 323.25 | 320.12 | ↓$3.13 (-0.97%) | 316.94 | 326.88 | 14.87M |
| 2025-11-26 | 320.78 | 320.28 | ↓$0.50 (-0.16%) | 317.20 | 324.99 | 29.73M |
| 2025-11-25 | 326.88 | 323.64 | ↓$3.24 (-0.99%) | 317.82 | 328.67 | 50.85M |
| 2025-11-24 | 310.79 | 318.47 | ↑$7.69 (2.47%) | 309.40 | 319.80 | 54.45M |
| 2025-11-21 | 297.29 | 299.65 | ↑$2.36 (0.79%) | 294.36 | 303.96 | 43.51M |
| 2025-11-20 | 304.67 | 289.98 | ↓$14.69 (-4.82%) | 289.17 | 306.89 | 34.35M |
| 2025-11-19 | 287.74 | 292.99 | ↑$5.25 (1.82%) | 287.67 | 304.25 | 42.12M |
| 2025-11-18 | 288.40 | 284.96 | ↓$3.44 (-1.19%) | 279.01 | 289.44 | 29.60M |
| 2025-11-17 | 286.14 | 285.60 | ↓$0.53 (-0.19%) | 284.23 | 294.50 | 34.09M |
| 2025-11-14 | 271.98 | 276.98 | ↑$5.00 (1.84%) | 271.41 | 279.15 | 17.02M |
| 2025-11-13 | 282.99 | 279.12 | ↓$3.87 (-1.37%) | 278.00 | 283.51 | 17.90M |
| 2025-11-12 | 292.17 | 287.43 | ↓$4.74 (-1.62%) | 284.38 | 292.27 | 16.94M |
| 2025-11-11 | 288.20 | 291.74 | ↑$3.54 (1.23%) | 287.88 | 292.34 | 14.10M |
| 2025-11-10 | 285.21 | 290.59 | ↑$5.38 (1.89%) | 283.54 | 291.46 | 19.37M |
| 2025-11-07 | 284.18 | 279.70 | ↓$4.48 (-1.58%) | 275.74 | 284.50 | 21.81M |
| 2025-11-06 | 285.74 | 285.34 | ↓$0.40 (-0.14%) | 281.62 | 288.81 | 22.34M |
| 2025-11-05 | 279.38 | 284.75 | ↑$5.37 (1.92%) | 277.88 | 286.68 | 19.34M |
| 2025-11-04 | 277.07 | 278.06 | ↑$0.99 (0.36%) | 276.87 | 281.83 | 18.01M |
| 2025-11-03 | 282.47 | 284.12 | ↑$1.65 (0.58%) | 280.38 | 285.94 | 19.63M |
| 2025-10-31 | 283.21 | 281.82 | ↓$1.38 (-0.49%) | 277.52 | 286.29 | 29.89M |
| 2025-10-30 | 291.87 | 281.90 | ↓$9.97 (-3.42%) | 280.45 | 291.90 | 48.34M |
| 2025-10-29 | 268.61 | 275.17 | ↑$6.57 (2.44%) | 268.43 | 275.92 | 23.36M |
| 2025-10-28 | 269.99 | 268.43 | ↓$1.56 (-0.58%) | 267.17 | 271.38 | 19.75M |
| 2025-10-27 | 265.37 | 269.93 | ↑$4.57 (1.72%) | 264.94 | 270.70 | 22.90M |
| 2025-10-24 | 257.30 | 260.51 | ↑$3.21 (1.25%) | 256.10 | 262.51 | 18.29M |
| 2025-10-23 | 253.85 | 253.73 | ↓$0.12 (-0.05%) | 252.77 | 255.86 | 12.92M |
Create an account or log in to view more rows.
$GOOG id rather have a dip then rip than a gap and crap
$GOOG how low can she go
$GOOG nice!!!
$GOOG Yolo
$GOOG This is just getting warmed up.
$GOOG lmfao
lfg babies
$GOOG just bought a half position.
$GOOG This is just getting warmed up.
$GOOG Powell save me
$GOOG let's gooooooo