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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 141.19 | 143.10 | ↑$1.91 (1.35%) | 140.46 | 143.59 | 42.75M |
2024-03-13 | 139.00 | 139.79 | ↑$0.79 (0.57%) | 138.99 | 141.09 | 23.34M |
2024-03-12 | 137.03 | 138.50 | ↑$1.47 (1.07%) | 137.03 | 139.38 | 27.56M |
2024-03-11 | 136.13 | 137.67 | ↑$1.54 (1.13%) | 136.13 | 139.10 | 32.43M |
2024-03-08 | 134.21 | 135.41 | ↑$1.20 (0.89%) | 134.00 | 138.09 | 39.36M |
2024-03-07 | 132.80 | 134.38 | ↑$1.59 (1.19%) | 131.61 | 134.94 | 37.73M |
2024-03-06 | 133.12 | 131.40 | ↓$1.72 (-1.29%) | 130.85 | 133.58 | 29.58M |
2024-03-05 | 131.88 | 132.67 | ↑$0.79 (0.60%) | 130.67 | 133.24 | 40.19M |
2024-03-04 | 135.66 | 133.35 | ↓$2.31 (-1.70%) | 131.91 | 135.66 | 55.97M |
2024-03-01 | 138.43 | 137.14 | ↓$1.29 (-0.93%) | 136.92 | 138.87 | 31.14M |
2024-02-29 | 137.28 | 138.46 | ↑$1.18 (0.86%) | 136.40 | 138.86 | 42.13M |
2024-02-28 | 137.90 | 136.38 | ↓$1.52 (-1.10%) | 135.41 | 138.01 | 37.31M |
2024-02-27 | 138.02 | 138.88 | ↑$0.86 (0.62%) | 137.09 | 139.25 | 33.09M |
2024-02-26 | 142.14 | 137.57 | ↓$4.57 (-3.22%) | 137.39 | 142.44 | 53.59M |
2024-02-23 | 143.67 | 143.96 | ↑$0.29 (0.20%) | 143.43 | 144.68 | 19.48M |
2024-02-22 | 144.93 | 144.09 | ↓$0.84 (-0.58%) | 142.80 | 145.00 | 27.19M |
2024-02-21 | 141.45 | 142.55 | ↑$1.10 (0.78%) | 140.68 | 142.69 | 23.26M |
2024-02-20 | 139.66 | 141.12 | ↑$1.47 (1.05%) | 139.49 | 142.08 | 24.92M |
2024-02-16 | 142.99 | 140.52 | ↓$2.47 (-1.73%) | 140.14 | 143.19 | 31.46M |
2024-02-15 | 143.14 | 142.77 | ↓$0.37 (-0.26%) | 140.46 | 143.52 | 37.58M |
Create an account or log in to view more rows.
$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!!!
$GOOGL added more calls on that drop
$GOOGL good place to average up