Alphabet Historical Data - GOOGL

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Alphabet Inc GOOGL NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.36 0.1% 1,344.25 1,349.89 1,341.10 1,348.30 1,342.89 18:10:19
more quote information »

GOOGL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,306.601,357.5531,302.441,333.031,350,65737.652.88%
1 Month1,292.711,357.5531,276.001,314.711,189,47851.543.99%
3 Months1,228.291,357.5531,163.141,266.021,237,856115.969.44%
6 Months1,096.811,357.5531,069.601,210.231,299,369247.4422.56%
1 Year1,066.941,357.553976.81011,165.241,495,180277.3125.99%
3 Years804.821,357.553789.621,073.041,665,181539.4367.02%
5 Years530.011,357.553490.90901.011,766,297814.24153.63%

GOOGL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 1,342.89 -0.10 -0.01% 1,339.94 1,348.00 1,334.00 858,853
Dec 09 2019 1,342.99 3.60 0.27% 1,339.00 1,357.553 1,336.07 1,395,063
Dec 06 2019 1,339.39 12.43 0.94% 1,332.00 1,342.47 1,332.5084 1,534,333
Dec 05 2019 1,326.96 8.02 0.61% 1,327.00 1,330.00 1,314.32 1,203,540
Dec 04 2019 1,318.94 24.20 1.87% 1,306.60 1,324.27 1,302.44 1,761,397
Dec 03 2019 1,294.74 5.88 0.46% 1,278.63 1,297.23 1,276.00 1,253,421
Dec 02 2019 1,288.8599 -15.23 -1.17% 1,300.00 1,304.535 1,280.38 1,150,516
Nov 29 2019 1,304.09 -8.04 -0.61% 1,306.60 1,310.75 1,303.23 639,791
Nov 27 2019 1,312.13 -0.87 -0.07% 1,315.04 1,317.64 1,309.4742 844,080
Nov 26 2019 1,313.00 7.36 0.56% 1,308.64 1,314.01 1,304.04 940,545
Nov 25 2019 1,305.64 11.97 0.93% 1,296.26 1,310.41 1,295.6099 1,007,664
Nov 22 2019 1,293.67 -6.47 -0.5% 1,303.80 1,306.90 1,289.3626 1,094,763
Nov 21 2019 1,300.14 -1.72 -0.13% 1,299.55 1,311.1199 1,290.75 1,119,905
Nov 20 2019 1,301.8599 -10.73 -0.82% 1,310.00 1,313.21 1,289.21 1,425,850
Nov 19 2019 1,312.59 -7.25 -0.55% 1,326.25 1,326.63 1,311.77 1,044,361
Nov 18 2019 1,319.84 -13.70 -1.03% 1,332.34 1,338.9699 1,316.16 1,251,925
Nov 15 2019 1,333.54 24.39 1.86% 1,315.08 1,333.54 1,311.18 1,646,175
Nov 14 2019 1,309.15 12.97 1.0% 1,294.89 1,315.72 1,293.94 1,405,055
Nov 13 2019 1,296.18 -1.03 -0.08% 1,292.71 1,302.52 1,290.8514 1,022,565
Nov 12 2019 1,297.21 -1.07 -0.08% 1,299.69 1,309.35 1,294.24 1,242,107
Nov 11 2019 1,298.28 -10.72 -0.82% 1,302.00 1,306.10 1,295.8701 745,805
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:20191211 23:37:07