Alphabet Inc Class A (GOOGL) Historical Stock Data
152.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOOGL is up 0.25% a day on average. There have been 17 days where Alphabet Inc Class A closed green and 13 days where GOOGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-19 | 161.76 | 163.89 | ↑$2.13 (1.32%) | 161.00 | 165.87 | 34.27M |
| 2025-03-18 | 163.68 | 160.67 | ↓$3.01 (-1.84%) | 156.72 | 164.25 | 42.07M |
| 2025-03-17 | 165.03 | 164.29 | ↓$0.74 (-0.45%) | 163.67 | 166.30 | 31.18M |
| 2025-03-14 | 163.27 | 165.49 | ↑$2.22 (1.36%) | 162.45 | 166.49 | 31.99M |
| 2025-03-13 | 166.04 | 162.76 | ↓$3.28 (-1.97%) | 162.11 | 166.13 | 31.75M |
| 2025-03-12 | 166.58 | 167.11 | ↑$0.53 (0.32%) | 163.53 | 167.64 | 28.36M |
| 2025-03-11 | 164.91 | 164.04 | ↓$0.87 (-0.53%) | 161.37 | 166.75 | 39.58M |
| 2025-03-10 | 168.26 | 165.87 | ↓$2.39 (-1.42%) | 163.69 | 168.46 | 43.57M |
| 2025-03-07 | 171.26 | 173.86 | ↑$2.60 (1.52%) | 170.27 | 174.97 | 27.38M |
| 2025-03-06 | 170.53 | 172.35 | ↑$1.82 (1.07%) | 170.50 | 174.81 | 28.29M |
| 2025-03-05 | 170.52 | 173.02 | ↑$2.50 (1.47%) | 169.06 | 173.78 | 30.94M |
| 2025-03-04 | 166.24 | 170.92 | ↑$4.68 (2.82%) | 165.80 | 173.30 | 45.37M |
| 2025-03-03 | 171.93 | 167.01 | ↓$4.92 (-2.86%) | 165.93 | 173.37 | 40.75M |
| 2025-02-28 | 168.68 | 170.28 | ↑$1.60 (0.95%) | 166.77 | 170.61 | 48.12M |
Create an account or log in to view more rows.
$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..
$GOOGL Bullish AF ??