GOOGL

Alphabet Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Alphabet Inc GOOGL NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-5.19 -0.35% 1,482.76 1,471.72 1,497.73 1,492.80 1,487.95 17:04:36
more quote information »

GOOGL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,511.031,548.251,454.001,507.111,985,878-28.27-1.87%
1 Month1,488.751,584.13661,454.001,516.101,762,754-5.99-0.4%
3 Months1,376.171,584.13661,323.301,451.661,795,982106.597.75%
6 Months1,461.031,584.13661,008.871,324.162,272,68721.731.49%
1 Year1,172.731,584.13661,008.871,312.721,772,518310.0326.44%
3 Years949.101,584.1366918.601,174.891,763,214533.6656.23%
5 Years658.831,584.1366593.091,017.531,772,788823.93125.06%

GOOGL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 31 2020 1,487.95 -50.42 -3.28% 1,504.63 1,548.25 1,454.00 4,542,976
Jul 30 2020 1,538.3699 14.86 0.98% 1,497.97 1,540.89 1,496.60 1,466,081
Jul 29 2020 1,523.51 19.86 1.32% 1,506.00 1,533.33 1,503.01 1,113,245
Jul 28 2020 1,503.65 -25.78 -1.69% 1,524.24 1,531.00 1,500.52 1,538,621
Jul 27 2020 1,529.43 21.22 1.41% 1,511.03 1,537.56 1,511.03 1,268,466
Jul 24 2020 1,508.21 -8.54 -0.56% 1,498.78 1,515.4273 1,487.59 1,452,182
Jul 23 2020 1,516.75 -48.10 -3.07% 1,565.93 1,570.35 1,508.59 1,512,930
Jul 22 2020 1,564.85 8.93 0.57% 1,555.01 1,568.3599 1,543.23 1,159,957
Jul 21 2020 1,555.92 -7.92 -0.51% 1,583.74 1,584.1366 1,552.6199 1,328,089
Jul 20 2020 1,563.84 51.03 3.37% 1,515.00 1,569.01 1,502.696 1,490,634
Jul 17 2020 1,512.81 -2.11 -0.14% 1,514.33 1,523.43 1,498.10 1,640,196
Jul 16 2020 1,514.92 -1.96 -0.13% 1,502.05 1,515.91 1,488.27 1,244,960
Jul 15 2020 1,516.88 -3.98 -0.26% 1,523.43 1,536.33 1,497.83 1,530,406
Jul 14 2020 1,520.8599 8.52 0.56% 1,492.79 1,522.80 1,485.925 1,832,471
Jul 13 2020 1,512.34 -27.54 -1.79% 1,548.89 1,576.3599 1,506.56 2,107,488
Jul 10 2020 1,539.88 21.22 1.4% 1,513.20 1,541.34 1,500.72 1,746,783
Jul 09 2020 1,518.66 15.06 1.0% 1,513.78 1,529.1412 1,495.59 2,056,370
Jul 08 2020 1,503.60 13.68 0.92% 1,498.20 1,511.17 1,492.30 1,571,601
Jul 07 2020 1,489.92 -8.00 -0.53% 1,495.02 1,521.32 1,487.21 2,103,953
Jul 06 2020 1,497.92 27.99 1.9% 1,488.75 1,510.00 1,476.976 2,202,942
See More Historical Prices »
Your Recent History
NASDAQ
GOOGL
Alphabet
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200803 21:22:59