Alphabet Inc Class A (GOOGL) Historical Stock Data
189.66 ↓1.35 (-0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GOOGL is up 0.27% 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 |
|---|---|---|---|---|---|---|
| 2025-01-14 | 191.24 | 189.66 | ↓$1.58 (-0.83%) | 188.31 | 191.98 | 17.17M |
| 2025-01-13 | 190.07 | 191.01 | ↑$0.94 (0.49%) | 187.36 | 191.18 | 21.81M |
| 2025-01-10 | 194.30 | 192.04 | ↓$2.26 (-1.16%) | 190.31 | 196.52 | 26.66M |
| 2025-01-08 | 192.57 | 193.95 | ↑$1.38 (0.72%) | 192.38 | 196.29 | 24.86M |
| 2025-01-07 | 197.11 | 195.49 | ↓$1.62 (-0.82%) | 194.60 | 201.00 | 26.48M |
| 2025-01-06 | 193.98 | 196.87 | ↑$2.89 (1.49%) | 193.85 | 198.22 | 29.56M |
| 2025-01-03 | 191.37 | 191.79 | ↑$0.42 (0.22%) | 189.98 | 193.21 | 18.59M |
| 2025-01-02 | 190.65 | 189.43 | ↓$1.22 (-0.64%) | 187.50 | 192.00 | 20.36M |
| 2024-12-31 | 191.08 | 189.30 | ↓$1.77 (-0.93%) | 188.51 | 191.96 | 17.46M |
| 2024-12-30 | 189.80 | 191.24 | ↑$1.44 (0.76%) | 189.12 | 192.55 | 14.25M |
| 2024-12-27 | 194.95 | 192.76 | ↓$2.19 (-1.12%) | 190.65 | 195.32 | 18.88M |
| 2024-12-26 | 195.15 | 195.60 | ↑$0.45 (0.23%) | 194.38 | 196.75 | 12.05M |
| 2024-12-24 | 194.84 | 196.11 | ↑$1.27 (0.65%) | 193.78 | 196.11 | 10.40M |
| 2024-12-23 | 192.62 | 194.63 | ↑$2.01 (1.04%) | 190.15 | 195.10 | 25.67M |
| 2024-12-20 | 185.78 | 191.41 | ↑$5.63 (3.03%) | 185.22 | 192.89 | 63.36M |
| 2024-12-19 | 191.63 | 188.51 | ↓$3.12 (-1.63%) | 188.38 | 193.03 | 32.24M |
| 2024-12-18 | 195.22 | 188.40 | ↓$6.82 (-3.49%) | 187.74 | 197.00 | 34.14M |
| 2024-12-17 | 197.25 | 195.42 | ↓$1.83 (-0.93%) | 194.98 | 201.42 | 43.50M |
| 2024-12-16 | 192.87 | 196.66 | ↑$3.79 (1.97%) | 192.62 | 199.00 | 44.92M |
| 2024-12-13 | 191.01 | 189.82 | ↓$1.19 (-0.62%) | 189.64 | 192.73 | 25.13M |
| 2024-12-12 | 195.00 | 191.96 | ↓$3.04 (-1.56%) | 191.71 | 195.18 | 34.80M |
| 2024-12-11 | 185.31 | 195.40 | ↑$10.09 (5.44%) | 184.85 | 195.61 | 67.83M |
| 2024-12-10 | 182.85 | 185.17 | ↑$2.32 (1.27%) | 181.05 | 186.36 | 54.77M |
| 2024-12-09 | 173.96 | 175.37 | ↑$1.41 (0.81%) | 173.65 | 176.26 | 25.35M |
| 2024-12-06 | 172.03 | 174.71 | ↑$2.68 (1.56%) | 171.86 | 175.08 | 21.46M |
| 2024-12-05 | 175.36 | 172.64 | ↓$2.72 (-1.55%) | 172.33 | 176.06 | 21.35M |
| 2024-12-04 | 171.15 | 174.37 | ↑$3.22 (1.88%) | 171.06 | 174.91 | 31.61M |
| 2024-12-03 | 171.49 | 171.34 | ↓$0.15 (-0.09%) | 170.85 | 172.68 | 22.24M |
| 2024-12-02 | 168.77 | 171.49 | ↑$2.73 (1.61%) | 168.57 | 172.08 | 23.79M |
| 2024-11-29 | 168.50 | 168.95 | ↑$0.45 (0.27%) | 167.16 | 169.43 | 14.26M |
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