Alphabet Inc Class C (GOOG) Historical Stock Data
192.96 ↑3.26 (1.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOOG is up 0.19% a day on average. There have been 16 days where Alphabet Inc Class C closed green and 14 days where GOOG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 187.01 | 192.96 | ↑$5.95 (3.18%) | 186.37 | 194.14 | 45.31M |
| 2024-12-19 | 193.28 | 189.70 | ↓$3.58 (-1.85%) | 189.52 | 194.60 | 26.97M |
| 2024-12-18 | 196.83 | 190.15 | ↓$6.68 (-3.39%) | 189.28 | 198.69 | 27.62M |
| 2024-12-17 | 198.53 | 197.12 | ↓$1.41 (-0.71%) | 196.69 | 202.88 | 24.13M |
| 2024-12-16 | 194.37 | 198.16 | ↑$3.79 (1.95%) | 194.11 | 200.64 | 32.24M |
| 2024-12-13 | 192.71 | 191.38 | ↓$1.33 (-0.69%) | 191.26 | 194.34 | 18.88M |
| 2024-12-12 | 196.30 | 193.63 | ↓$2.67 (-1.36%) | 193.28 | 196.71 | 25.19M |
| 2024-12-11 | 186.70 | 196.71 | ↑$10.01 (5.36%) | 186.26 | 196.89 | 41.63M |
| 2024-12-10 | 184.54 | 186.53 | ↑$2.00 (1.08%) | 182.67 | 188.03 | 34.30M |
| 2024-12-09 | 175.72 | 177.10 | ↑$1.38 (0.79%) | 175.40 | 178.04 | 19.87M |
| 2024-12-06 | 173.88 | 176.49 | ↑$2.61 (1.50%) | 173.55 | 176.84 | 13.31M |
| 2024-12-05 | 177.32 | 174.31 | ↓$3.01 (-1.70%) | 174.01 | 177.71 | 16.14M |
| 2024-12-04 | 172.78 | 176.09 | ↑$3.31 (1.92%) | 172.75 | 176.43 | 18.24M |
| 2024-12-03 | 173.20 | 173.02 | ↓$0.18 (-0.10%) | 172.51 | 174.32 | 15.72M |
| 2024-12-02 | 170.32 | 172.98 | ↑$2.66 (1.56%) | 170.27 | 173.60 | 16.59M |
| 2024-11-29 | 170.06 | 170.49 | ↑$0.43 (0.25%) | 168.75 | 170.87 | 9.25M |
| 2024-11-27 | 170.68 | 170.82 | ↑$0.14 (0.08%) | 169.67 | 171.14 | 12.43M |
| 2024-11-26 | 169.49 | 170.62 | ↑$1.13 (0.67%) | 169.43 | 171.50 | 14.93M |
| 2024-11-25 | 167.99 | 169.43 | ↑$1.44 (0.86%) | 167.40 | 170.46 | 21.39M |
| 2024-11-22 | 167.16 | 166.57 | ↓$0.59 (-0.35%) | 165.71 | 168.26 | 24.49M |
| 2024-11-21 | 175.46 | 169.24 | ↓$6.22 (-3.54%) | 165.31 | 175.58 | 38.83M |
| 2024-11-20 | 178.83 | 177.33 | ↓$1.50 (-0.84%) | 175.33 | 179.11 | 15.73M |
| 2024-11-19 | 175.24 | 179.58 | ↑$4.35 (2.48%) | 175.12 | 180.17 | 15.39M |
| 2024-11-18 | 175.10 | 176.80 | ↑$1.70 (0.97%) | 174.42 | 176.91 | 18.72M |
| 2024-11-15 | 175.64 | 173.89 | ↓$1.75 (-1.00%) | 172.75 | 175.88 | 21.69M |
| 2024-11-14 | 179.75 | 177.35 | ↓$2.40 (-1.34%) | 176.03 | 180.45 | 17.92M |
| 2024-11-13 | 182.15 | 180.49 | ↓$1.66 (-0.91%) | 180.12 | 182.62 | 13.97M |
| 2024-11-12 | 181.38 | 183.32 | ↑$1.94 (1.07%) | 180.99 | 184.03 | 14.06M |
| 2024-11-11 | 180.07 | 181.97 | ↑$1.90 (1.06%) | 179.99 | 182.09 | 12.50M |
| 2024-11-08 | 182.00 | 179.86 | ↓$2.14 (-1.18%) | 179.57 | 182.35 | 15.02M |
Create an account or log in to view more rows.
$GOOG nice!!!
$GOOG Of course
$GOOG love cooking these little bears on here
$GOOG Hedgies
we aren't going anywhere!
$GOOG When they tell me diversifying is for idiots
$GOOG fuck all u greedy bulls
$GOOG gap it slap it ask it !
$GOOG enjoy your weekend
$GOOG time to make a big run Monday morning. Let's get it! ????????????????????????????
$GOOG who loaded up??