Alphabet Inc (GOGL34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 0.494450050454 | 99.1 | 101.6 | 96.1 | 154935 | 98.75052644 | DR |
| 4 | 3.79 | 3.95615866388 | 95.8 | 103.87 | 92.87 | 243441 | 99.11184955 | DR |
| 12 | 21.61 | 27.7122339061 | 77.98 | 103.87 | 76.64 | 223346 | 89.3455038 | DR |
| 26 | 13.29 | 15.3997682503 | 86.3 | 103.87 | 68.51 | 239826 | 81.50925906 | DR |
| 52 | 43.48 | 77.4906433791 | 56.11 | 103.87 | 53.8 | 216753 | 75.68569445 | DR |
| 156 | 94.48999992 | 1852.74506741 | 5.10000008 | 103.87 | 3.26300005 | 347242 | 29.70592962 | DR |
| 260 | 97.31669397 | 4280.84440395 | 2.27330603 | 103.87 | 2.03085402 | 248696 | 25.56409204 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736371740 | 98 | -1.6 | -1.61 | 98.39 | 100.08 | 97 | 114013 |
| 1736285400 | 99.6 | -1.03 | -1.02 | 100 | 101.6 | 98.77 | 265620 |
| 1736198940 | 100.63 | 1.95 | 1.98 | 98.21 | 101.37 | 97.98 | 91834 |
| 1735939740 | 98.68 | 1.53 | 1.57 | 97.8 | 99.1 | 97.08 | 112825 |
| 1735853400 | 97.15 | -2.83 | -2.83 | 99.1 | 99.18 | 96.1 | 190381 |
| 1735594200 | 99.98 | 0.5 | 0.50 | 98.39 | 99.98 | 97.08 | 98713 |
| 1735334940 | 99.48 | -1.51 | -1.50 | 100.84 | 100.98 | 98.45 | 90155 |
| 1735248540 | 100.99 | 0.73 | 0.73 | 100.23 | 101.19 | 99.86 | 100149 |
| 1734989340 | 100.26 | 2.72 | 2.79 | 99.08 | 100.75 | 97.88 | 355618 |
| 1734730200 | 97.54 | 0.57 | 0.59 | 93.99 | 97.7 | 92.87 | 228585 |
| 1734643800 | 96.97 | -2.47 | -2.48 | 99.71 | 100.47 | 96.5 | 240849 |
| 1734557400 | 99.44 | -0.4 | -0.40 | 100.69 | 101.4 | 98.8 | 266732 |
| 1734470940 | 99.84 | -1.16 | -1.15 | 101 | 103.87 | 99.23 | 954024 |
| 1734384540 | 101 | 4.5 | 4.66 | 96.61 | 101.06 | 96.25 | 389947 |
| 1734125340 | 96.5 | 0.2 | 0.21 | 96.89 | 96.97 | 95.51 | 168531 |
| 1734039000 | 96.3 | -0.61 | -0.63 | 95.8 | 98.02 | 95.11 | 227081 |
| 1733952540 | 96.91 | 3.41 | 3.65 | 93.92 | 97.89 | 92.72 | 544825 |
| 1733866140 | 93.5 | 4.66 | 5.25 | 91.77 | 93.61 | 91.18 | 367054 |
| 1733779740 | 88.84 | 0.6 | 0.68 | 88.2 | 89.32 | 87.62 | 368040 |
| 1733520600 | 88.24 | 1.77 | 2.05 | 86.4 | 89 | 84.84 | 150902 |
| 1733434200 | 86.47 | -1.62 | -1.84 | 88 | 88.67 | 86.15 | 148173 |
| 1733347800 | 88.09 | 1.36 | 1.57 | 86.83 | 88.09 | 86.34 | 111737 |
| 1733261340 | 86.73 | -0.24 | -0.28 | 86.85 | 87.52 | 86.09 | 148039 |
| 1733174940 | 86.97 | 2.87 | 3.41 | 84.81 | 87.05 | 84 | 305148 |
| 1732915740 | 84.1 | -0.3 | -0.36 | 85 | 86.21 | 83.52 | 247300 |
| 1732829400 | 84.4 | 1.11 | 1.33 | 84.13 | 84.73 | 83.29 | 61257 |
| 1732743000 | 83.29 | 1.74 | 2.13 | 82.2 | 83.78 | 81.31 | 257505 |
| 1732656600 | 81.55 | 0.29 | 0.36 | 81.02 | 82.29 | 80.72 | 126554 |
| 1732570140 | 81.26 | 1.27 | 1.59 | 80.11 | 81.39 | 79.83 | 179897 |
| 1732310940 | 79.99 | -1.12 | -1.38 | 80.39 | 80.87 | 79.55 | 272258 |
| 1732224600 | 81.11 | -4.34 | -5.08 | 84.87 | 84.96 | 79.28 | 407269 |
| 1732051800 | 85.45 | 1.63 | 1.94 | 83.85 | 85.98 | 83.25 | 132670 |
| 1731965340 | 83.82 | -1.05 | -1.24 | 83.58 | 84.05 | 82.8 | 123218 |
| 1731619800 | 84.87 | -1.4 | -1.62 | 86.6 | 86.87 | 83.89 | 138605 |
| 1731533400 | 86.27 | -0.9 | -1.03 | 86.89 | 87.2 | 86.27 | 176367 |
| 1731446940 | 87.17 | 0.91 | 1.05 | 86.19 | 87.54 | 86.04 | 120343 |
| 1731360540 | 86.26 | 1.26 | 1.48 | 86.21 | 87 | 85.98 | 123099 |
| 1731101400 | 85 | -0.76 | -0.89 | 86.1 | 86.64 | 85 | 113027 |
| 1731014940 | 85.76 | 2.24 | 2.68 | 84.21 | 85.76 | 83.4 | 180006 |
| 1730928600 | 83.52 | 2.12 | 2.60 | 84 | 84.6 | 82.7 | 200687 |
| 1730842200 | 81.4 | 0 | 0.00 | 81.9 | 82.05 | 81.11 | 121430 |
| 1730755800 | 81.4 | -2.57 | -3.06 | 82.77 | 82.86 | 80.72 | 242661 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
