Alphabet Inc Class A (GOOGL) Historical Stock Data
150.92 ↓6.32 (-4.02%)
As of August 30, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, GOOGL is down -0.26% a day on average. There have been 16 days where Alphabet Inc Class A closed green and 14 days where GOOGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 157.30 | 150.92 | ↓$6.38 (-4.06%) | 150.55 | 157.83 | 37.39M |
| 2024-09-05 | 156.30 | 157.24 | ↑$0.94 (0.60%) | 155.98 | 159.45 | 18.69M |
| 2024-09-04 | 156.66 | 156.45 | ↓$0.21 (-0.13%) | 155.96 | 159.00 | 19.33M |
| 2024-09-03 | 161.72 | 157.36 | ↓$4.36 (-2.70%) | 156.48 | 161.85 | 38.93M |
| 2024-08-30 | 162.62 | 163.38 | ↑$0.76 (0.47%) | 161.69 | 163.66 | 22.12M |
| 2024-08-29 | 164.31 | 161.78 | ↓$2.53 (-1.54%) | 160.25 | 165.97 | 19.70M |
| 2024-08-28 | 165.04 | 162.85 | ↓$2.19 (-1.32%) | 161.53 | 165.60 | 16.39M |
| 2024-08-27 | 165.84 | 164.68 | ↓$1.16 (-0.70%) | 164.46 | 166.44 | 11.81M |
| 2024-08-26 | 166.38 | 166.16 | ↓$0.22 (-0.13%) | 164.46 | 167.55 | 14.18M |
| 2024-08-23 | 164.72 | 165.62 | ↑$0.90 (0.55%) | 163.83 | 166.18 | 13.95M |
| 2024-08-21 | 165.15 | 165.85 | ↑$0.70 (0.42%) | 164.67 | 166.85 | 22.90M |
| 2024-08-20 | 166.90 | 167.18 | ↑$0.28 (0.17%) | 166.82 | 168.64 | 18.33M |
| 2024-08-19 | 165.28 | 166.67 | ↑$1.39 (0.84%) | 164.26 | 166.69 | 22.41M |
| 2024-08-16 | 161.47 | 162.96 | ↑$1.49 (0.92%) | 161.13 | 165.06 | 24.20M |
| 2024-08-15 | 160.50 | 161.30 | ↑$0.80 (0.50%) | 159.61 | 161.64 | 31.51M |
| 2024-08-14 | 162.40 | 160.37 | ↓$2.03 (-1.25%) | 157.71 | 163.22 | 40.58M |
| 2024-08-13 | 163.41 | 164.16 | ↑$0.75 (0.46%) | 162.97 | 164.73 | 18.53M |
| 2024-08-12 | 164.35 | 162.29 | ↓$2.06 (-1.25%) | 161.84 | 164.90 | 15.89M |
| 2024-08-09 | 160.01 | 163.67 | ↑$3.66 (2.29%) | 159.06 | 163.79 | 28.60M |
| 2024-08-08 | 160.51 | 162.03 | ↑$1.52 (0.95%) | 160.21 | 163.69 | 25.57M |
| 2024-08-07 | 161.25 | 158.94 | ↓$2.31 (-1.43%) | 158.47 | 162.98 | 25.12M |
| 2024-08-06 | 159.33 | 158.29 | ↓$1.04 (-0.65%) | 156.41 | 160.57 | 48.96M |
| 2024-08-05 | 155.50 | 159.25 | ↑$3.75 (2.41%) | 154.93 | 164.43 | 53.61M |
| 2024-08-02 | 166.44 | 166.66 | ↑$0.22 (0.13%) | 164.67 | 168.51 | 29.12M |
| 2024-08-01 | 170.25 | 170.76 | ↑$0.51 (0.30%) | 168.88 | 174.05 | 24.51M |
| 2024-07-31 | 173.24 | 171.54 | ↓$1.70 (-0.98%) | 170.01 | 174.25 | 25.71M |
| 2024-07-30 | 170.24 | 170.29 | ↑$0.05 (0.03%) | 168.44 | 171.23 | 18.95M |
| 2024-07-29 | 168.83 | 169.53 | ↑$0.70 (0.41%) | 167.99 | 170.43 | 20.28M |
| 2024-07-26 | 167.15 | 167.00 | ↓$0.15 (-0.09%) | 164.06 | 168.09 | 41.33M |
| 2024-07-25 | 172.52 | 167.28 | ↓$5.24 (-3.04%) | 167.19 | 173.42 | 44.80M |
Create an account or log in to view more rows.
$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
$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