Alphabet Inc (GOGL34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.178784266985 | 83.9 | 85.59 | 81.6 | 182128 | 83.4003613 | DR |
| 4 | 2.57 | 3.16580438532 | 81.18 | 87.88 | 80.16 | 205621 | 84.86521122 | DR |
| 12 | 11.25 | 15.5172413793 | 72.5 | 87.88 | 69.14 | 204056 | 78.76205985 | DR |
| 26 | 23.17 | 38.2469461869 | 60.58 | 87.88 | 53.8 | 199732 | 70.04164943 | DR |
| 52 | 35.85 | 74.8434237996 | 47.9 | 87.88 | 47.72 | 158380 | 64.39647975 | DR |
| 156 | 79.33849993 | 1798.44721004 | 4.41150007 | 87.88 | 3.26300005 | 344432 | 21.60528759 | DR |
| 260 | 82.09624998 | 4964.24786015 | 1.65375002 | 87.88 | 1.65375002 | 227895 | 19.96682893 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 83.18 | 0.38 | 0.46 | 82.87 | 83.18 | 82.37 | 67540 |
| 1721338200 | 82.8 | 0 | 0.00 | 83.92 | 84.43 | 81.6 | 178776 |
| 1721251800 | 82.8 | -0.43 | -0.52 | 83.23 | 83.65 | 81.9 | 327919 |
| 1721165340 | 83.23 | -1.74 | -2.05 | 84.97 | 85.06 | 82.96 | 120085 |
| 1721079000 | 84.97 | 1.96 | 2.36 | 83.9 | 85.59 | 83.8 | 216318 |
| 1720819800 | 83.01 | -1.64 | -1.94 | 84.09 | 84.85 | 82.9 | 243981 |
| 1720733400 | 84.65 | -1.45 | -1.68 | 86.18 | 86.2 | 83.8 | 201970 |
| 1720647000 | 86.1 | 0.68 | 0.80 | 85.1 | 86.56 | 84.65 | 411958 |
| 1720560540 | 85.42 | -0.92 | -1.07 | 86.3 | 86.8 | 85.19 | 104920 |
| 1720474200 | 86.34 | -0.46 | -0.53 | 86.45 | 87.14 | 85.84 | 156010 |
| 1720215000 | 86.8 | 0.9 | 1.05 | 85.68 | 87.4 | 85.14 | 211572 |
| 1720128540 | 85.9 | -0.48 | -0.56 | 85.78 | 87.5 | 85.31 | 49665 |
| 1720042200 | 86.38 | -0.91 | -1.04 | 86.75 | 86.75 | 85.44 | 190590 |
| 1719955800 | 87.29 | 1.09 | 1.26 | 86.18 | 87.88 | 85.65 | 236182 |
| 1719869400 | 86.2 | 0.9 | 1.06 | 85.5 | 86.32 | 84.18 | 294288 |
| 1719610200 | 85.3 | 0.27 | 0.32 | 84.8 | 86.05 | 84.7 | 316896 |
| 1719523800 | 85.03 | 0.31 | 0.37 | 84.5 | 85.76 | 84.2 | 354644 |
| 1719437400 | 84.72 | 0.8 | 0.95 | 83.9 | 84.79 | 83.65 | 119327 |
| 1719351000 | 83.92 | 3.4 | 4.22 | 80.97 | 84 | 80.85 | 142744 |
| 1719264600 | 80.52 | -0.99 | -1.21 | 81.18 | 81.33 | 80.16 | 167044 |
| 1719005400 | 81.51 | 1.43 | 1.79 | 80.25 | 82.19 | 79.96 | 182455 |
| 1718918940 | 80.08 | 0.51 | 0.64 | 79.1 | 80.33 | 78.92 | 175738 |
| 1718832540 | 79.57 | 0.33 | 0.42 | 79.4 | 80.51 | 79.2 | 46588 |
| 1718746200 | 79.24 | -0.93 | -1.16 | 80.23 | 80.31 | 78.67 | 132894 |
| 1718659800 | 80.17 | 1.57 | 2.00 | 79.2 | 80.57 | 78.84 | 113222 |
| 1718400600 | 78.6 | 0.13 | 0.17 | 78.08 | 79.33 | 77.98 | 180293 |
| 1718314200 | 78.47 | -1.75 | -2.18 | 79.79 | 79.86 | 78.08 | 149732 |
| 1718227800 | 80.22 | 1.22 | 1.54 | 79.3 | 81.21 | 79.09 | 609223 |
| 1718141400 | 79 | 1.08 | 1.39 | 78.35 | 79.15 | 77.53 | 621522 |
| 1718055000 | 77.92 | 0.57 | 0.74 | 77.67 | 79 | 77.39 | 119457 |
| 1717795800 | 77.35 | 0.05 | 0.06 | 77.78 | 78.2 | 77.29 | 148823 |
| 1717709400 | 77.3 | -0.11 | -0.14 | 77.57 | 78.01 | 77.01 | 86860 |
| 1717622940 | 77.41 | 0.87 | 1.14 | 76.87 | 77.9 | 76.61 | 166460 |
| 1717536600 | 76.54 | 0.82 | 1.08 | 75.72 | 76.54 | 75.55 | 193052 |
| 1717450200 | 75.72 | 0.14 | 0.19 | 75.58 | 76.57 | 74.74 | 212758 |
| 1717191000 | 75.58 | -0.74 | -0.97 | 75.35 | 75.6 | 74 | 322218 |
| 1717018140 | 76.32 | 0.35 | 0.46 | 75.75 | 76.84 | 75.56 | 122373 |
| 1716931740 | 75.97 | -0.53 | -0.69 | 74.86 | 75.97 | 74.4 | 333644 |
| 1716845340 | 76.5 | 0.95 | 1.26 | 75.55 | 76.88 | 74.8 | 68743 |
| 1716586200 | 75.55 | 0.85 | 1.14 | 74.62 | 75.7 | 74.55 | 136628 |
| 1716499800 | 74.7 | -0.98 | -1.29 | 75.68 | 76.23 | 74.24 | 68575 |
| 1716413340 | 75.68 | -0.08 | -0.11 | 75.76 | 76.02 | 75.15 | 53744 |
| 1716327000 | 75.76 | 0.3 | 0.40 | 75.13 | 75.9 | 74.73 | 219629 |
| 1716240600 | 75.46 | 0.38 | 0.51 | 75.27 | 76.16 | 75.08 | 73013 |
| 1715981400 | 75.08 | 0.69 | 0.93 | 74.54 | 75.14 | 74.27 | 80625 |
| 1715895000 | 74.39 | 0.54 | 0.73 | 73.6 | 74.91 | 73.6 | 190329 |
| 1715808600 | 73.85 | 1.13 | 1.55 | 73.5 | 74.15 | 73.01 | 383570 |
| 1715722200 | 72.72 | 0.13 | 0.18 | 72.31 | 73.22 | 72.03 | 158371 |
| 1715635800 | 72.59 | 0.14 | 0.19 | 70.65 | 72.8 | 70.16 | 134594 |
| 1715376600 | 72.45 | -0.21 | -0.29 | 72.11 | 72.94 | 71.47 | 316495 |
| 1715290140 | 72.66 | 0.77 | 1.07 | 72.34 | 73.45 | 72.34 | 144868 |
| 1715203800 | 71.89 | -0.35 | -0.48 | 72.01 | 72.27 | 71.79 | 145316 |
| 1715117400 | 72.24 | 1.24 | 1.75 | 71 | 72.51 | 70.87 | 277492 |
| 1715031000 | 71 | 0.03 | 0.04 | 70.92 | 71.2 | 70.19 | 118919 |
| 1714771800 | 70.97 | -0.18 | -0.25 | 71.2 | 71.2 | 69.14 | 239384 |
| 1714685400 | 71.15 | 0.59 | 0.84 | 70.64 | 71.15 | 70.06 | 478545 |
| 1714512600 | 70.56 | -0.14 | -0.20 | 70.86 | 72.3 | 70.49 | 247290 |
| 1714426200 | 70.7 | -1.9 | -2.62 | 72.5 | 72.5 | 70.13 | 269353 |
| 1714167000 | 72.6 | -3 | -3.97 | 74.35 | 74.59 | 71.78 | 1093015 |
| 1714080540 | 75.6 | 9.1 | 13.68 | 65.75 | 75.66 | 65.04 | 291596 |
| 1713994200 | 66.5 | -1.02 | -1.51 | 67.8 | 68.5 | 66.5 | 209520 |
| 1713907800 | 67.52 | 0.05 | 0.07 | 67.47 | 68.2 | 67.47 | 59038 |
| 1713821340 | 67.47 | 0.64 | 0.96 | 66.83 | 67.95 | 66.599999 | 296260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
