Alphabet Inc Class A (GOOGL) Historical Stock Data
164.76 ↓2.87 (-1.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOOGL is down -0.11% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 165.85 | 164.76 | ↓$1.09 (-0.66%) | 163.90 | 166.46 | 38.59M |
| 2024-11-21 | 173.90 | 167.63 | ↓$6.27 (-3.61%) | 163.70 | 174.13 | 59.72M |
| 2024-11-20 | 177.34 | 175.98 | ↓$1.36 (-0.77%) | 173.78 | 177.68 | 18.99M |
| 2024-11-19 | 173.72 | 178.12 | ↑$4.40 (2.53%) | 173.56 | 178.87 | 23.43M |
| 2024-11-18 | 173.42 | 175.30 | ↑$1.88 (1.08%) | 172.90 | 175.44 | 20.19M |
| 2024-11-15 | 173.73 | 172.49 | ↓$1.24 (-0.71%) | 171.22 | 174.14 | 32.50M |
| 2024-11-14 | 178.28 | 175.58 | ↓$2.70 (-1.51%) | 174.32 | 178.82 | 31M |
| 2024-11-13 | 180.46 | 178.88 | ↓$1.58 (-0.88%) | 178.54 | 180.96 | 23.18M |
| 2024-11-12 | 179.82 | 181.62 | ↑$1.80 (1.00%) | 179.39 | 182.49 | 25.13M |
| 2024-11-11 | 178.58 | 180.35 | ↑$1.77 (0.99%) | 178.47 | 180.55 | 17.44M |
| 2024-11-08 | 180.65 | 178.35 | ↓$2.30 (-1.27%) | 178.08 | 180.90 | 22M |
| 2024-11-07 | 177.41 | 180.75 | ↑$3.34 (1.88%) | 177.19 | 181.08 | 25.35M |
| 2024-11-06 | 173.80 | 176.51 | ↑$2.71 (1.56%) | 173.50 | 176.94 | 33.69M |
| 2024-11-05 | 169.43 | 169.74 | ↑$0.31 (0.18%) | 168.84 | 170.53 | 18.22M |
| 2024-11-04 | 169.93 | 169.24 | ↓$0.69 (-0.41%) | 168.01 | 170.73 | 21.48M |
| 2024-11-01 | 170.07 | 171.29 | ↑$1.22 (0.72%) | 168.88 | 172.32 | 31.79M |
| 2024-10-31 | 173.13 | 171.11 | ↓$2.02 (-1.17%) | 171.00 | 176.82 | 44.75M |
| 2024-10-30 | 180.68 | 174.46 | ↓$6.22 (-3.44%) | 174.06 | 182.02 | 68.84M |
| 2024-10-29 | 167.73 | 169.68 | ↑$1.95 (1.16%) | 167.09 | 170.38 | 41.93M |
| 2024-10-28 | 168.75 | 166.72 | ↓$2.03 (-1.20%) | 163.95 | 168.75 | 32.11M |
| 2024-10-25 | 163.67 | 165.27 | ↑$1.60 (0.98%) | 163.42 | 165.59 | 19.81M |
| 2024-10-24 | 162.83 | 162.72 | ↓$0.11 (-0.07%) | 161.01 | 163.33 | 22.40M |
| 2024-10-23 | 164.76 | 162.78 | ↓$1.98 (-1.20%) | 161.93 | 165.82 | 18.25M |
| 2024-10-22 | 162.98 | 165.14 | ↑$2.16 (1.33%) | 162.98 | 165.77 | 16.56M |
| 2024-10-21 | 162.95 | 164.07 | ↑$1.12 (0.69%) | 162.62 | 164.50 | 20.94M |
| 2024-10-18 | 163.19 | 163.42 | ↑$0.23 (0.14%) | 163.08 | 164.71 | 19.75M |
| 2024-10-17 | 165.73 | 162.93 | ↓$2.80 (-1.69%) | 162.76 | 166.37 | 21.44M |
| 2024-10-16 | 164.53 | 165.16 | ↑$0.63 (0.38%) | 163.74 | 165.80 | 16.39M |
| 2024-10-15 | 165.79 | 165.46 | ↓$0.32 (-0.20%) | 164.63 | 167.68 | 20.24M |
| 2024-10-14 | 163.64 | 164.96 | ↑$1.32 (0.81%) | 163.40 | 166.23 | 19M |
Create an account or log in to view more rows.
$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..
$GOOGL Bullish AF ??
$GOOGL nothing drops