Alphabet Inc (GOGL35)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.591296121097 | 84.56 | 86.1 | 82.95 | 3343 | 83.88709722 | DR |
| 4 | 3.14 | 3.8330078125 | 81.92 | 89.21 | 77.82 | 1848 | 85.26124929 | DR |
| 12 | 10.91 | 14.7134187458 | 74.15 | 89.21 | 70.4 | 7958 | 78.09694703 | DR |
| 26 | 23.86 | 38.9869281046 | 61.2 | 89.21 | 54.44 | 6167 | 70.37850514 | DR |
| 52 | 36.67 | 75.7801198595 | 48.39 | 89.21 | 47.58 | 7089 | 61.74445734 | DR |
| 156 | 80.51049993 | 1769.65597739 | 4.54950007 | 89.21 | 3.27650005 | 13578 | 23.48481963 | DR |
| 260 | 76.60049987 | 905.496763318 | 8.45950013 | 89.21 | 2.91250004 | 11089 | 19.44615923 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 83.87 | 0.11 | 0.13 | 83.5 | 83.87 | 83.3 | 13977 |
| 1721338200 | 83.76 | 0.19 | 0.23 | 83.75 | 84.4 | 82.95 | 1622 |
| 1721251800 | 83.57 | -0.27 | -0.32 | 83.84 | 84 | 82.99 | 450 |
| 1721165340 | 83.84 | -1.66 | -1.94 | 85.59 | 85.59 | 83.84 | 293 |
| 1721079000 | 85.5 | 1.1 | 1.30 | 84.56 | 86.1 | 84.56 | 373 |
| 1720819800 | 84.4 | -0.5 | -0.59 | 85.14 | 85.27 | 84.4 | 2138 |
| 1720733400 | 84.9 | -2.07 | -2.38 | 86.96 | 86.96 | 84.49 | 548 |
| 1720647000 | 86.97 | 0.65 | 0.75 | 86.49 | 86.97 | 85.14 | 563 |
| 1720560540 | 86.32 | -0.37 | -0.43 | 86.84 | 87.02 | 85.96 | 772 |
| 1720474200 | 86.69 | -0.85 | -0.97 | 87.72 | 87.72 | 86.52 | 827 |
| 1720215000 | 87.54 | 1.14 | 1.32 | 86.58 | 87.68 | 86.31 | 6313 |
| 1720128540 | 86.4 | -0.99 | -1.13 | 89.21 | 89.21 | 84.76 | 132 |
| 1720042200 | 87.39 | -0.91 | -1.03 | 86.76 | 87.66 | 86.22 | 558 |
| 1719955800 | 88.3 | 1.4 | 1.61 | 87.08 | 88.3 | 86.31 | 627 |
| 1719869400 | 86.9 | 0.69 | 0.80 | 86.21 | 86.9 | 84.87 | 4654 |
| 1719610200 | 86.21 | 0.43 | 0.50 | 85.96 | 86.59 | 85.23 | 601 |
| 1719523800 | 85.78 | 0.34 | 0.40 | 85.44 | 86.33 | 84.87 | 451 |
| 1719437400 | 85.44 | 1.11 | 1.32 | 84.51 | 85.44 | 84.48 | 743 |
| 1719351000 | 84.33 | 2.97 | 3.65 | 83 | 84.33 | 82.99 | 342 |
| 1719264600 | 81.36 | -0.88 | -1.07 | 81.92 | 81.92 | 77.82 | 981 |
| 1719005400 | 82.24 | 1.37 | 1.69 | 79.37 | 82.58 | 79.37 | 1042 |
| 1718918940 | 80.87 | 0.7 | 0.87 | 80.17 | 80.87 | 79.58 | 708 |
| 1718832540 | 80.17 | -0.31 | -0.39 | 80.48 | 81.42 | 79.57 | 394 |
| 1718746200 | 80.48 | -0.61 | -0.75 | 81.26 | 81.36 | 79.21 | 1525 |
| 1718659800 | 81.09 | 1.64 | 2.06 | 79.45 | 81.09 | 79.45 | 2798 |
| 1718400600 | 79.45 | 0.25 | 0.32 | 79.28 | 79.61 | 79.01 | 39636 |
| 1718314200 | 79.2 | -1.72 | -2.13 | 80.8 | 80.8 | 79.12 | 1643 |
| 1718227800 | 80.92 | 1.32 | 1.66 | 79.68 | 81.37 | 79.68 | 2186 |
| 1718141400 | 79.6 | 0.66 | 0.84 | 79.1 | 79.6 | 78.15 | 233310 |
| 1718055000 | 78.94 | 0.62 | 0.79 | 78.32 | 79.02 | 78 | 15605 |
| 1717795800 | 78.32 | -0.04 | -0.05 | 78.52 | 78.74 | 78.03 | 969 |
| 1717709400 | 78.36 | 0.33 | 0.42 | 78.08 | 79.61 | 75.88 | 110 |
| 1717622940 | 78.03 | 1.18 | 1.54 | 76.88 | 79.08 | 76.7 | 1817 |
| 1717536600 | 76.85 | 0.95 | 1.25 | 76.66 | 77.1 | 76.25 | 296 |
| 1717450200 | 75.9 | -0.28 | -0.37 | 76.34 | 76.68 | 75.28 | 389 |
| 1717191000 | 76.18 | -1.03 | -1.33 | 77.2 | 77.2 | 74.57 | 1058 |
| 1717018140 | 77.21 | 0.74 | 0.97 | 76.9 | 77.28 | 76.47 | 868 |
| 1716931740 | 76.47 | 1.15 | 1.53 | 75.36 | 76.47 | 75.36 | 794 |
| 1716845340 | 75.32 | -0.76 | -1.00 | 76.08 | 76.44 | 75.25 | 860 |
| 1716586200 | 76.08 | 0.72 | 0.96 | 75.52 | 76.8 | 75.3 | 1209 |
| 1716499800 | 75.36 | -1.02 | -1.34 | 76.37 | 76.88 | 75.36 | 516 |
| 1716413340 | 76.38 | -0.06 | -0.08 | 76.44 | 76.44 | 75.81 | 907 |
| 1716327000 | 76.44 | 0.76 | 1.00 | 76.31 | 76.47 | 75.6 | 314 |
| 1716240600 | 75.68 | -0.32 | -0.42 | 75.72 | 76.43 | 75.52 | 14890 |
| 1715981400 | 76 | 1.04 | 1.39 | 75.11 | 76 | 74.78 | 489 |
| 1715895000 | 74.96 | 0.5 | 0.67 | 72.97 | 75.17 | 72.97 | 731 |
| 1715808600 | 74.46 | 0.82 | 1.11 | 74.99 | 74.99 | 73.71 | 324 |
| 1715722200 | 73.64 | 0.43 | 0.59 | 73.21 | 73.64 | 72.94 | 635 |
| 1715635800 | 73.21 | 0.14 | 0.19 | 71.6 | 73.21 | 70.91 | 356 |
| 1715376600 | 73.07 | -0.64 | -0.87 | 73.36 | 73.36 | 72.38 | 747 |
| 1715290140 | 73.71 | 0.84 | 1.15 | 73.71 | 73.71 | 73.21 | 191 |
| 1715203800 | 72.87 | -0.02 | -0.03 | 72.89 | 72.89 | 72.58 | 826 |
| 1715117400 | 72.89 | 1.23 | 1.72 | 71.8 | 73.09 | 71.8 | 1087 |
| 1715031000 | 71.66 | -0.14 | -0.19 | 71.8 | 72.03 | 70.85 | 6322 |
| 1714771800 | 71.8 | 0.12 | 0.17 | 71.68 | 71.8 | 70.4 | 5707 |
| 1714685400 | 71.68 | 0 | 0.00 | 71.68 | 71.68 | 70.84 | 3744 |
| 1714512600 | 71.68 | 0.32 | 0.45 | 71.96 | 72.66 | 71.49 | 1458 |
| 1714426200 | 71.36 | -2.79 | -3.76 | 74.15 | 74.15 | 71.36 | 78112 |
| 1714167000 | 74.15 | 5.92 | 8.68 | 75.23 | 75.23 | 73.5 | 3594 |
| 1714080540 | 68.23 | 0.83 | 1.23 | 66.78 | 68.23 | 66.569999 | 141 |
| 1713994200 | 67.4 | -0.83 | -1.22 | 67.86 | 69 | 67.4 | 261 |
| 1713907800 | 68.23 | -0.02 | -0.03 | 68.32 | 68.67 | 68.14 | 707 |
| 1713821340 | 68.25 | 1.26 | 1.88 | 66.989999 | 68.74 | 66.989999 | 621 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
