Alphabet Inc (GOGL34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.73 | 2.16764816439 | 79.81 | 87.84 | 77.98 | 374942 | 83.38613915 | DR |
| 4 | 5.88 | 7.77160983347 | 75.66 | 87.84 | 74.23 | 216594 | 79.60789707 | DR |
| 12 | 6.54 | 8.72 | 75 | 87.84 | 68.51 | 234947 | 75.61274128 | DR |
| 26 | 10.62 | 14.9746192893 | 70.92 | 87.88 | 68.51 | 230094 | 77.50079366 | DR |
| 52 | 28.94 | 55.0190114068 | 52.6 | 87.88 | 52.55 | 196267 | 70.96016237 | DR |
| 156 | 76.05599992 | 1386.87087547 | 5.48400008 | 87.88 | 3.26300005 | 347157 | 26.59357835 | DR |
| 260 | 79.51743001 | 3931.50449197 | 2.02256999 | 87.88 | 2.02256999 | 241690 | 23.52494181 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 83.97 | 1.34 | 1.62 | 82.6 | 83.97 | 81.69 | 206438 |
| 1730410200 | 82.63 | -1.32 | -1.57 | 83.79 | 85.01 | 82.31 | 243491 |
| 1730323800 | 83.95 | -0.85 | -1.00 | 87.2 | 87.84 | 82.96 | 821831 |
| 1730237340 | 84.8 | 5.28 | 6.64 | 79.88 | 85.18 | 79.6 | 365772 |
| 1730151000 | 79.52 | 0.37 | 0.47 | 79.81 | 80.16 | 77.98 | 237179 |
| 1729891800 | 79.15 | 2.51 | 3.28 | 77.54 | 79.17 | 77.44 | 153342 |
| 1729805400 | 76.64 | -0.55 | -0.71 | 77.99 | 77.99 | 76.64 | 115850 |
| 1729719000 | 77.19 | -1.17 | -1.49 | 78.61 | 78.95 | 77.01 | 185786 |
| 1729632600 | 78.36 | 0.36 | 0.46 | 77.68 | 78.7 | 76.65 | 105376 |
| 1729546140 | 78 | 0.1 | 0.13 | 77.9 | 78.47 | 77.32 | 50709 |
| 1729287000 | 77.9 | 0.99 | 1.29 | 77.1 | 77.9 | 76.93 | 123738 |
| 1729200540 | 76.91 | -1.09 | -1.40 | 77.98 | 78.52 | 76.91 | 188022 |
| 1729114140 | 78 | 0 | 0.00 | 78.4 | 78.57 | 77.28 | 135466 |
| 1729027740 | 78 | 1.3 | 1.69 | 77.5 | 78.78 | 77.49 | 240834 |
| 1728941340 | 76.7 | -0.02 | -0.03 | 77.05 | 77.54 | 76.41 | 140277 |
| 1728682200 | 76.72 | 1.6 | 2.13 | 75.32 | 76.76 | 75.32 | 188964 |
| 1728595740 | 75.12 | -0.08 | -0.11 | 75.1 | 75.95 | 74.64 | 102570 |
| 1728509400 | 75.2 | -0.4 | -0.53 | 75.71 | 76.55 | 74.23 | 377760 |
| 1728422940 | 75.6 | 0.91 | 1.22 | 74.6 | 75.85 | 74.6 | 120479 |
| 1728336600 | 74.69 | -1.16 | -1.53 | 75.66 | 76.56 | 74.5 | 227991 |
| 1728077400 | 75.85 | -0.07 | -0.09 | 77.03 | 77.12 | 75.25 | 160386 |
| 1727991000 | 75.92 | 0.4 | 0.53 | 75.12 | 76.12 | 74.89 | 118058 |
| 1727904540 | 75.52 | -0.24 | -0.32 | 75.31 | 75.71 | 74.49 | 166196 |
| 1727818200 | 75.76 | 0.44 | 0.58 | 76.05 | 76.75 | 74.86 | 318978 |
| 1727731800 | 75.32 | 1.33 | 1.80 | 73.97 | 75.34 | 73.97 | 202353 |
| 1727472600 | 73.99 | 0.2 | 0.27 | 74.06 | 75.05 | 73.62 | 244103 |
| 1727386140 | 73.79 | -0.06 | -0.08 | 74.1 | 74.3 | 73.35 | 377321 |
| 1727299740 | 73.85 | -0.07 | -0.09 | 73.94 | 74.48 | 73.52 | 99451 |
| 1727213400 | 73.92 | -0.75 | -1.00 | 74.04 | 74.36 | 73.01 | 169272 |
| 1727127000 | 74.67 | -0.35 | -0.47 | 75.8 | 76.62 | 74.56 | 249202 |
| 1726867800 | 75.02 | 1.45 | 1.97 | 74.24 | 75.18 | 74.15 | 407781 |
| 1726781400 | 73.57 | 0.63 | 0.86 | 73.8 | 74.24 | 72.94 | 394895 |
| 1726695000 | 72.94 | -0.07 | -0.10 | 73.37 | 73.58 | 72.02 | 138827 |
| 1726608600 | 73.01 | 0.51 | 0.70 | 72.92 | 73.78 | 72.44 | 217718 |
| 1726522200 | 72.5 | -0.5 | -0.68 | 72.87 | 72.99 | 71.9 | 210343 |
| 1726263000 | 73 | 0.3 | 0.41 | 72.83 | 73.3 | 72.22 | 483549 |
| 1726176540 | 72.7 | 1.44 | 2.02 | 71.98 | 72.75 | 71.89 | 179732 |
| 1726090140 | 71.26 | 1.24 | 1.77 | 70.02 | 71.54 | 69.53 | 837880 |
| 1726003740 | 70.02 | 0.51 | 0.73 | 69.51 | 70.94 | 69.51 | 251361 |
| 1725917400 | 69.51 | -0.95 | -1.35 | 71.17 | 71.9 | 68.51 | 298134 |
| 1725658200 | 70.46 | -2.62 | -3.59 | 73.09 | 73.3 | 70.3 | 142488 |
| 1725571800 | 73.08 | -0.56 | -0.76 | 73.06 | 74.47 | 72.66 | 117518 |
| 1725485400 | 73.64 | -0.6 | -0.81 | 73.79 | 74.7 | 73.34 | 206015 |
| 1725399000 | 74.24 | -2.77 | -3.60 | 75.7 | 75.8 | 73.71 | 258146 |
| 1725312600 | 77.01 | 0.66 | 0.86 | 76.35 | 77.99 | 75.67 | 67987 |
| 1725053400 | 76.35 | 0.51 | 0.67 | 76.6 | 77.1 | 75.91 | 257946 |
| 1724967000 | 75.84 | 0.4 | 0.53 | 76.26 | 77.94 | 74.89 | 254434 |
| 1724880600 | 75.44 | 0.08 | 0.11 | 75.51 | 76.35 | 74.48 | 109860 |
| 1724794140 | 75.36 | -0.64 | -0.84 | 76 | 76.33 | 75.31 | 223006 |
| 1724707740 | 76 | 0.5 | 0.66 | 75.54 | 76.83 | 75.25 | 92949 |
| 1724448600 | 75.5 | -1.06 | -1.38 | 76.56 | 76.64 | 75 | 124824 |
| 1724362140 | 76.56 | 0.48 | 0.63 | 76.75 | 77.55 | 75.98 | 138899 |
| 1724275740 | 76.08 | -0.38 | -0.50 | 75.4 | 76.16 | 75.1 | 174048 |
| 1724189340 | 76.46 | 1.11 | 1.47 | 75.82 | 76.97 | 75.82 | 180055 |
| 1724102940 | 75.35 | 0.75 | 1.01 | 75.01 | 75.35 | 74.21 | 238941 |
| 1723843800 | 74.6 | 0.89 | 1.21 | 73.18 | 75.37 | 72.72 | 338278 |
| 1723757340 | 73.71 | 0.71 | 0.97 | 73.2 | 73.98 | 72.7 | 125546 |
| 1723671000 | 73 | -0.92 | -1.24 | 74.01 | 74.27 | 71.58 | 652420 |
| 1723584600 | 73.92 | -0.48 | -0.65 | 74.64 | 75.4 | 73.65 | 283201 |
| 1723498200 | 74.4 | -0.9 | -1.20 | 75 | 75.47 | 74.27 | 252843 |
| 1723239000 | 75.3 | 0.07 | 0.09 | 73.23 | 75.3 | 73.02 | 253294 |
| 1723152600 | 75.23 | 1.03 | 1.39 | 75.37 | 76.44 | 75.15 | 201216 |
| 1723066200 | 74.2 | -0.27 | -0.36 | 75.35 | 76.2 | 74.06 | 336879 |
| 1722979740 | 74.47 | -2.01 | -2.63 | 75.69 | 75.7 | 73.96 | 700083 |
| 1722893400 | 76.48 | -2.82 | -3.56 | 75.91 | 79.01 | 74.52 | 763898 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
