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.

DateOpenCloseChangeLowHighVolume
2025-05-01160.45161.30↑$0.85 (0.53%)158.91161.9530.17M
2025-04-30157.98158.80↑$0.83 (0.52%)155.40159.2734.97M
2025-04-29160.33160.16↓$0.16 (-0.10%)157.52160.7426.80M
2025-04-28162.43160.61↓$1.82 (-1.12%)158.60163.1529.74M
2025-04-25165.07161.96↓$3.11 (-1.88%)161.04166.1056.01M
2025-04-24156.15159.28↑$3.13 (2.00%)155.79159.5945.81M
2025-04-23155.61155.35↓$0.26 (-0.17%)153.81157.5331.12M
2025-04-22148.89151.47↑$2.58 (1.73%)148.54152.1926.95M
2025-04-21148.88147.67↓$1.21 (-0.81%)146.10148.9526.03M
2025-04-17154.29151.16↓$3.13 (-2.03%)148.50154.6833.04M
2025-04-16153.10153.33↑$0.23 (0.15%)151.51155.8928.19M
2025-04-15159.13156.31↓$2.82 (-1.77%)155.21159.6527.54M
2025-04-14160.00159.07↓$0.93 (-0.58%)157.56161.7230.33M
2025-04-11152.90157.14↑$4.24 (2.77%)152.82157.6733.63M
2025-04-10156.54152.82↓$3.72 (-2.38%)149.93157.7248.01M
2025-04-09144.42158.71↑$14.30 (9.90%)143.91159.5570.39M
2025-04-08151.22144.70↓$6.52 (-4.31%)143.03152.2452.18M
2025-04-07141.55146.75↑$5.20 (3.67%)140.53152.8576.78M
2025-04-04148.01145.60↓$2.41 (-1.63%)145.38151.0762.22M
2025-04-03151.11150.72↓$0.39 (-0.26%)150.39152.7846.84M
2025-04-02155.15157.04↑$1.89 (1.22%)154.70158.4124.97M
2025-04-01153.62157.07↑$3.45 (2.25%)153.62158.1030.66M
2025-03-31153.11154.64↑$1.53 (1.00%)150.66155.5454.60M
2025-03-28160.49154.33↓$6.16 (-3.84%)153.63161.8248.66M
2025-03-27164.50162.24↓$2.26 (-1.37%)162.00165.4224.50M
2025-03-26169.00165.06↓$3.94 (-2.33%)164.84169.6128.93M
2025-03-25168.98170.56↑$1.58 (0.94%)168.32170.6324.17M
2025-03-24167.07167.68↑$0.62 (0.37%)165.14168.3230.87M
2025-03-21161.21163.99↑$2.79 (1.73%)160.89164.2436.62M
2025-03-20161.57162.80↑$1.23 (0.76%)160.96164.8928.13M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$GOOGL Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report
unanimous_gangsta

$GOOGL tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report
delaina

$GOOGL i'm out of slaps for the day

0 Like Report