Alphabet Inc Class A (GOOGL) Historical Stock Data
307.16 ↑4.70 (1.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOOGL is down -0.28% a day on average. There have been 13 days where Alphabet Inc Class A closed green and 17 days where GOOGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 301.73 | 307.16 | ↑$5.43 (1.80%) | 300.97 | 307.25 | 59.93M |
| 2025-12-18 | 301.72 | 302.46 | ↑$0.74 (0.25%) | 299.23 | 303.96 | 33.50M |
| 2025-12-17 | 308.01 | 296.72 | ↓$11.29 (-3.67%) | 296.12 | 308.09 | 43.91M |
| 2025-12-16 | 304.95 | 306.57 | ↑$1.63 (0.53%) | 302.59 | 310.77 | 30.57M |
| 2025-12-15 | 311.32 | 308.22 | ↓$3.09 (-0.99%) | 304.88 | 311.42 | 29.13M |
| 2025-12-12 | 313.70 | 309.29 | ↓$4.41 (-1.41%) | 305.56 | 314.87 | 35.91M |
| 2025-12-11 | 320.08 | 312.43 | ↓$7.65 (-2.39%) | 308.60 | 321.12 | 42.34M |
| 2025-12-10 | 315.83 | 320.21 | ↑$4.38 (1.39%) | 314.68 | 321.31 | 33.41M |
| 2025-12-09 | 312.37 | 317.08 | ↑$4.71 (1.51%) | 311.90 | 317.99 | 30.19M |
| 2025-12-08 | 320.05 | 313.72 | ↓$6.33 (-1.98%) | 311.22 | 320.44 | 33.90M |
| 2025-12-05 | 319.49 | 321.27 | ↑$1.78 (0.56%) | 319.17 | 323.16 | 28.85M |
| 2025-12-04 | 322.23 | 317.62 | ↓$4.61 (-1.43%) | 314.70 | 322.36 | 31.23M |
| 2025-12-03 | 315.89 | 319.63 | ↑$3.74 (1.18%) | 314.10 | 321.58 | 41.82M |
| 2025-12-02 | 316.74 | 315.81 | ↓$0.93 (-0.29%) | 313.91 | 318.38 | 35.85M |
| 2025-12-01 | 317.70 | 314.89 | ↓$2.81 (-0.88%) | 313.89 | 319.85 | 41.17M |
| 2025-11-28 | 323.37 | 320.18 | ↓$3.19 (-0.98%) | 316.79 | 326.85 | 26.02M |
| 2025-11-26 | 320.68 | 319.95 | ↓$0.73 (-0.23%) | 316.79 | 324.50 | 51.35M |
| 2025-11-25 | 326.21 | 323.44 | ↓$2.77 (-0.85%) | 317.65 | 328.83 | 88.59M |
| 2025-11-24 | 311.13 | 318.58 | ↑$7.45 (2.39%) | 309.60 | 319.48 | 85.08M |
| 2025-11-21 | 296.42 | 299.66 | ↑$3.25 (1.09%) | 293.85 | 303.92 | 74.11M |
| 2025-11-20 | 304.54 | 289.45 | ↓$15.09 (-4.96%) | 288.67 | 306.42 | 61.98M |
| 2025-11-19 | 287.16 | 292.81 | ↑$5.65 (1.97%) | 286.63 | 303.81 | 68.16M |
| 2025-11-18 | 287.92 | 284.28 | ↓$3.64 (-1.26%) | 278.20 | 288.80 | 49.14M |
| 2025-11-17 | 285.78 | 285.02 | ↓$0.75 (-0.26%) | 283.57 | 293.95 | 52.64M |
| 2025-11-14 | 271.41 | 276.41 | ↑$5.01 (1.84%) | 270.70 | 278.56 | 31.54M |
| 2025-11-13 | 282.34 | 278.57 | ↓$3.77 (-1.34%) | 277.24 | 282.84 | 29.48M |
| 2025-11-12 | 291.68 | 286.71 | ↓$4.97 (-1.70%) | 283.69 | 292.01 | 24.82M |
| 2025-11-11 | 287.75 | 291.31 | ↑$3.57 (1.24%) | 287.32 | 291.92 | 19.83M |
| 2025-11-10 | 284.42 | 290.10 | ↑$5.68 (2.00%) | 282.86 | 290.80 | 29.54M |
| 2025-11-07 | 283.21 | 278.83 | ↓$4.38 (-1.54%) | 275.19 | 283.78 | 34.47M |
Create an account or log in to view more rows.
$GOOGL buy SHARES
$GOOGL The squeeze is coming
$GOOGL let's gooooooo
$GOOGL we need one good push to moon this.
$GOOGL Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$GOOGL buy more doomers!!!
$GOOGL I can wait.
$GOOGL tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$GOOGL weak
$GOOGL i'm out of slaps for the day