ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

GOOGL Alphabet Inc

147.40
6.22 (4.41%)
Mar 18 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Alphabet Inc GOOGL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
6.22 4.41% 147.40 20:00:00
Open Price Low Price High Price Close Price Prev Close
148.61 147.17 152.15 147.68 141.18
more quote information »

GOOGL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week136.13152.15136.13140.3834,619,04611.278.28%
1 Month139.655152.15130.665137.8135,516,7557.755.55%
3 Months141.59153.78130.665141.3930,570,6565.814.10%
6 Months136.64153.78120.2057136.9529,823,08310.767.87%
1 Year100.12153.7899.74128.0430,701,12347.2847.22%
3 Years102.5715153.7883.34115.9518,400,19544.8343.70%
5 Years59.468153.7850.4435113.2611,642,58087.93147.86%

GOOGL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 18 2024 147.68 6.50 4.60% 148.61 152.15 147.17 69,244,665
Mar 15 2024 141.18 -1.92 -1.34% 142.38 142.69 140.03 47,119,110
Mar 14 2024 143.10 3.31 2.37% 141.19 143.585 140.455 42,716,206
Mar 13 2024 139.79 1.29 0.93% 139.00 141.09 138.99 23,326,332
Mar 12 2024 138.50 0.83 0.60% 137.13 139.375 137.03 27,514,856
Mar 11 2024 137.67 2.26 1.67% 136.13 139.095 136.13 32,418,728
Mar 08 2024 135.41 1.03 0.77% 134.21 138.0501 134.001 39,407,197
Mar 07 2024 134.38 2.98 2.27% 132.795 134.94 131.6175 37,706,807
Mar 06 2024 131.40 -1.27 -0.96% 133.12 133.58 130.85 35,315,633
Mar 05 2024 132.67 -0.68 -0.51% 131.88 133.24 130.665 40,274,109
Mar 04 2024 133.35 -3.79 -2.76% 135.66 135.5984 131.91 56,426,124
Mar 01 2024 137.14 -1.32 -0.95% 138.43 138.87 136.92 31,126,154
Feb 29 2024 138.46 2.08 1.53% 137.28 138.8599 136.40 42,068,313
Feb 28 2024 136.38 -2.50 -1.80% 137.89 137.96 135.41 37,291,432
Feb 27 2024 138.88 1.31 0.95% 138.02 139.25 137.09 33,364,592
Feb 26 2024 137.57 -6.39 -4.44% 142.14 142.44 137.39 53,567,743
Feb 23 2024 143.96 -0.13 -0.09% 143.69 144.68 143.435 19,475,882
Feb 22 2024 144.09 1.54 1.08% 144.93 145.00 142.80 27,167,653
Feb 21 2024 142.55 1.43 1.01% 141.44 142.69 140.675 23,237,511
Feb 20 2024 141.12 0.60 0.43% 139.655 142.08 139.53 25,293,958
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock