Alphabet Inc Class A (GOOGL) Historical Stock Data
Historical Data
In the past 30 trading days, GOOGL is up 0.17% a day on average. There have been 15 days where Alphabet Inc Class A closed green and 15 days where GOOGL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-01 | 160.45 | 161.30 | ↑$0.85 (0.53%) | 158.91 | 161.95 | 30.17M |
2025-04-30 | 157.98 | 158.80 | ↑$0.83 (0.52%) | 155.40 | 159.27 | 34.97M |
2025-04-29 | 160.33 | 160.16 | ↓$0.16 (-0.10%) | 157.52 | 160.74 | 26.80M |
2025-04-28 | 162.43 | 160.61 | ↓$1.82 (-1.12%) | 158.60 | 163.15 | 29.74M |
2025-04-25 | 165.07 | 161.96 | ↓$3.11 (-1.88%) | 161.04 | 166.10 | 56.01M |
2025-04-24 | 156.15 | 159.28 | ↑$3.13 (2.00%) | 155.79 | 159.59 | 45.81M |
2025-04-23 | 155.61 | 155.35 | ↓$0.26 (-0.17%) | 153.81 | 157.53 | 31.12M |
2025-04-22 | 148.89 | 151.47 | ↑$2.58 (1.73%) | 148.54 | 152.19 | 26.95M |
2025-04-21 | 148.88 | 147.67 | ↓$1.21 (-0.81%) | 146.10 | 148.95 | 26.03M |
2025-04-17 | 154.29 | 151.16 | ↓$3.13 (-2.03%) | 148.50 | 154.68 | 33.04M |
2025-04-16 | 153.10 | 153.33 | ↑$0.23 (0.15%) | 151.51 | 155.89 | 28.19M |
2025-04-15 | 159.13 | 156.31 | ↓$2.82 (-1.77%) | 155.21 | 159.65 | 27.54M |
2025-04-14 | 160.00 | 159.07 | ↓$0.93 (-0.58%) | 157.56 | 161.72 | 30.33M |
2025-04-11 | 152.90 | 157.14 | ↑$4.24 (2.77%) | 152.82 | 157.67 | 33.63M |
2025-04-10 | 156.54 | 152.82 | ↓$3.72 (-2.38%) | 149.93 | 157.72 | 48.01M |
2025-04-09 | 144.42 | 158.71 | ↑$14.30 (9.90%) | 143.91 | 159.55 | 70.39M |
2025-04-08 | 151.22 | 144.70 | ↓$6.52 (-4.31%) | 143.03 | 152.24 | 52.18M |
2025-04-07 | 141.55 | 146.75 | ↑$5.20 (3.67%) | 140.53 | 152.85 | 76.78M |
2025-04-04 | 148.01 | 145.60 | ↓$2.41 (-1.63%) | 145.38 | 151.07 | 62.22M |
2025-04-03 | 151.11 | 150.72 | ↓$0.39 (-0.26%) | 150.39 | 152.78 | 46.84M |
2025-04-02 | 155.15 | 157.04 | ↑$1.89 (1.22%) | 154.70 | 158.41 | 24.97M |
2025-04-01 | 153.62 | 157.07 | ↑$3.45 (2.25%) | 153.62 | 158.10 | 30.66M |
2025-03-31 | 153.11 | 154.64 | ↑$1.53 (1.00%) | 150.66 | 155.54 | 54.60M |
2025-03-28 | 160.49 | 154.33 | ↓$6.16 (-3.84%) | 153.63 | 161.82 | 48.66M |
2025-03-27 | 164.50 | 162.24 | ↓$2.26 (-1.37%) | 162.00 | 165.42 | 24.50M |
2025-03-26 | 169.00 | 165.06 | ↓$3.94 (-2.33%) | 164.84 | 169.61 | 28.93M |
2025-03-25 | 168.98 | 170.56 | ↑$1.58 (0.94%) | 168.32 | 170.63 | 24.17M |
2025-03-24 | 167.07 | 167.68 | ↑$0.62 (0.37%) | 165.14 | 168.32 | 30.87M |
2025-03-21 | 161.21 | 163.99 | ↑$2.79 (1.73%) | 160.89 | 164.24 | 36.62M |
2025-03-20 | 161.57 | 162.80 | ↑$1.23 (0.76%) | 160.96 | 164.89 | 28.13M |
Create an account or log in to view more rows.
$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
$GOOGL lmfao
lfg babies
$GOOGL wtf is that dump
$GOOGL the future is so bright .. I gotta wear shades..