Alphabet Inc Class A (GOOGL) Historical Stock Data

150.93 ↑0.06 (0.04%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, GOOGL is down -0.07% a day on average. There have been 17 days where Alphabet Inc Class A closed green and 13 days where GOOGL closed red.

DateOpenCloseChangeLowHighVolume
2024-03-28150.85150.93↑$0.08 (0.05%)150.17151.4324.48M
2024-03-27151.18150.87↓$0.31 (-0.21%)148.90151.6422.87M
2024-03-26150.22150.67↑$0.45 (0.30%)149.98152.2622.15M
2024-03-25149.94150.07↑$0.13 (0.09%)147.82150.3819.23M
2024-03-22149.12150.77↑$1.65 (1.11%)148.98151.5829.20M
2024-03-21149.47147.60↓$1.87 (-1.25%)146.90150.3724.75M
2024-03-20148.00148.74↑$0.74 (0.50%)146.74148.8621.28M
2024-03-19148.16147.03↓$1.13 (-0.76%)146.08148.7924.07M
2024-03-18148.61147.68↓$0.93 (-0.63%)147.17152.1569.26M
2024-03-15142.50141.18↓$1.32 (-0.93%)140.03143.1849.47M
2024-03-14141.19143.10↑$1.91 (1.35%)140.46143.5942.75M
2024-03-13139.00139.79↑$0.79 (0.57%)138.99141.0923.34M
2024-03-12137.03138.50↑$1.47 (1.07%)137.03139.3827.56M
2024-03-11136.13137.67↑$1.54 (1.13%)136.13139.1032.43M
2024-03-08134.21135.41↑$1.20 (0.89%)134.00138.0939.36M
2024-03-07132.80134.38↑$1.59 (1.19%)131.61134.9437.73M
2024-03-06133.12131.40↓$1.72 (-1.29%)130.85133.5829.58M
2024-03-05131.88132.67↑$0.79 (0.60%)130.67133.2440.19M
2024-03-04135.66133.35↓$2.31 (-1.70%)131.91135.6655.97M
2024-03-01138.43137.14↓$1.29 (-0.93%)136.92138.8731.14M
2024-02-29137.28138.46↑$1.18 (0.86%)136.40138.8642.13M
2024-02-28137.90136.38↓$1.52 (-1.10%)135.41138.0137.31M
2024-02-27138.02138.88↑$0.86 (0.62%)137.09139.2533.09M
2024-02-26142.14137.57↓$4.57 (-3.22%)137.39142.4453.59M
2024-02-23143.67143.96↑$0.29 (0.20%)143.43144.6819.48M
2024-02-22144.93144.09↓$0.84 (-0.58%)142.80145.0027.19M
2024-02-21141.45142.55↑$1.10 (0.78%)140.68142.6923.26M
2024-02-20139.66141.12↑$1.47 (1.05%)139.49142.0824.92M
2024-02-16142.99140.52↓$2.47 (-1.73%)140.14143.1931.46M
2024-02-15143.14142.77↓$0.37 (-0.26%)140.46143.5237.58M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$GOOGL this is going to skyrocket tmr!!!

0 Like Report