Alphabet Historical Data - GOOGL

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 Close Price Last Traded
-33.53 -2.21% 1,483.46 1,478.70 1,510.945 1,504.58 1,516.99 20:00:00
more quote information »

GOOGL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,514.531,530.741,478.491,519.871,146,981-31.07-2.05%
1 Month1,492.001,530.741,420.001,475.771,681,737-8.54-0.57%
3 Months1,306.601,530.741,276.001,419.361,452,576176.8613.54%
6 Months1,195.391,530.741,150.001,331.651,311,499288.0724.1%
1 Year1,118.781,530.741,027.031,240.161,431,694364.6832.6%
3 Years847.991,530.74824.301,107.891,662,367635.4774.94%
5 Years539.001,530.74529.00938.291,734,127944.46175.22%

GOOGL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 1,482.74 -34.25 -2.26% 1,504.58 1,511.40 1,478.49 2,003,204
Feb 20 2020 1,516.99 -7.88 -0.52% 1,519.01 1,528.68 1,504.255 1,257,179
Feb 19 2020 1,524.8699 5.43 0.36% 1,526.19 1,530.74 1,519.44 1,081,655
Feb 18 2020 1,519.44 0.71 0.05% 1,514.34 1,530.555 1,511.01 1,105,809
Feb 14 2020 1,518.73 5.34 0.35% 1,514.53 1,520.05 1,505.55 1,143,282
Feb 13 2020 1,513.39 -6.18 -0.41% 1,509.00 1,525.946 1,504.00 1,066,522
Feb 12 2020 1,519.57 7.28 0.48% 1,517.40 1,521.00 1,508.67 1,291,913
Feb 11 2020 1,512.29 3.63 0.24% 1,512.08 1,529.8799 1,505.4501 1,676,122
Feb 10 2020 1,508.66 29.55 2.0% 1,474.88 1,508.88 1,474.88 1,852,383
Feb 07 2020 1,479.1099 3.14 0.21% 1,467.385 1,485.2449 1,465.41 1,403,363
Feb 06 2020 1,475.97 30.46 2.11% 1,451.98 1,481.56 1,449.17 1,828,462
Feb 05 2020 1,445.51 0.10 0.01% 1,463.6099 1,464.69 1,429.675 1,807,142
Feb 04 2020 1,445.41 -37.19 -2.51% 1,453.56 1,482.60 1,422.03 4,749,725
Feb 03 2020 1,482.60 49.82 3.48% 1,461.03 1,486.30 1,457.01 2,884,140
Jan 31 2020 1,432.78 -21.47 -1.48% 1,467.8699 1,469.67 1,427.06 2,146,783
Jan 30 2020 1,454.25 -2.45 -0.17% 1,440.47 1,455.25 1,434.00 1,313,200
Jan 29 2020 1,456.70 6.20 0.43% 1,458.46 1,464.14 1,445.385 1,035,122
Jan 28 2020 1,450.50 18.77 1.31% 1,440.29 1,454.80 1,430.3599 1,191,056
Jan 27 2020 1,431.73 -41.03 -2.79% 1,429.05 1,445.39 1,420.00 1,637,337
Jan 24 2020 1,472.76 -11.93 -0.8% 1,492.00 1,493.85 1,463.1796 1,481,813
Jan 23 2020 1,484.69 0.52 0.04% 1,486.81 1,493.50 1,480.32 1,279,730
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.