GOOGL

Alphabet Historical Data - GOOGL

Stock Name Stock Symbol Market Stock Type
Alphabet Inc GOOGL NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.96 -0.95% 100.03 18:59:29
Open Price Low Price High Price Close Price Previous Close
99.05 98.90 100.77 100.44 100.99
more quote information »

GOOGL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week98.24102.2594.169998.8025,615,0201.791.82%
1 Month85.40102.2583.7195.0130,125,70114.6317.13%
3 Months109.065111.6283.3497.0432,301,237-9.04-8.28%
6 Months113.8095122.4383.34102.9023,774,600-13.78-12.11%
1 Year141.3415151.45483.34104.9012,949,467-41.31-29.23%
3 Years65.00151.45450.4435101.955,424,31035.0353.89%
5 Years51.39151.45448.840594.213,962,34348.6494.65%

GOOGL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 100.44 -0.55 -0.54% 99.05 100.77 98.90 21,499,629
Dec 01 2022 100.99 0.00 0.0% 101.02 102.25 100.25 28,669,538
Nov 30 2022 100.99 5.80 6.09% 94.91 101.04 94.42 43,404,437
Nov 29 2022 95.19 -0.86 -0.9% 95.73 96.0675 94.1699 20,053,952
Nov 28 2022 96.05 -1.41 -1.45% 97.06 97.58 95.61 26,239,094
Nov 25 2022 97.46 -1.00 -1.02% 98.24 98.64 97.40 9,708,080
Nov 23 2022 98.46 1.41 1.45% 97.09 98.755 97.15 18,858,292
Nov 22 2022 97.05 1.45 1.52% 95.95 97.22 94.05 23,430,065
Nov 21 2022 95.60 -1.83 -1.88% 97.29 98.40 95.355 21,630,710
Nov 18 2022 97.43 -0.93 -0.95% 98.77 98.90 96.37 28,335,614
Nov 17 2022 98.36 -0.49 -0.5% 96.97 99.26 96.81 26,044,669
Nov 16 2022 98.85 0.41 0.42% 97.90 99.6375 97.64 29,093,942
Nov 15 2022 98.44 2.74 2.86% 98.26 100.14 96.71 41,611,082
Nov 14 2022 95.70 -0.71 -0.74% 95.12 96.79 94.5109 30,167,797
Nov 11 2022 96.41 2.47 2.63% 94.69 96.93 93.92 33,078,371
Nov 10 2022 93.94 6.62 7.58% 92.25 94.39 91.62 51,554,905
Nov 09 2022 87.32 -1.58 -1.78% 88.45 89.435 87.28 31,712,918
Nov 08 2022 88.90 0.41 0.46% 88.90 90.32 87.5901 30,401,708
Nov 07 2022 88.49 1.91 2.21% 87.28 88.90 86.8794 33,978,893
Nov 04 2022 86.58 3.15 3.78% 85.40 86.64 83.71 51,109,895
See More Historical Prices »
Your Recent History
NASDAQ
GOOGL
Alphabet
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221204 01:04:36