Alphabet Inc (GOGL35)
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 | 0.15 | 0.152625152625 | 98.28 | 102.28 | 94 | 5005 | 99.75543318 | DR |
| 4 | 1.36 | 1.40105078809 | 97.07 | 104.7 | 94 | 12047 | 100.44571254 | DR |
| 12 | 19.21 | 24.2489270386 | 79.22 | 104.7 | 77.68 | 15101 | 91.15993358 | DR |
| 26 | 13.87 | 16.4025543992 | 84.56 | 104.7 | 69.01 | 9837 | 85.84736858 | DR |
| 52 | 40.15 | 68.8915579959 | 58.28 | 104.7 | 54.44 | 8315 | 78.83634279 | DR |
| 156 | 93.21299992 | 1786.71647481 | 5.21700008 | 104.7 | 3.27650005 | 13708 | 32.70542832 | DR |
| 260 | 86.56349982 | 729.477929524 | 11.86650018 | 104.7 | 2.91250004 | 11345 | 25.36586423 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 98.43 | -1.34 | -1.34 | 97.77 | 99.99 | 97.77 | 6975 |
| 1736458140 | 99.77 | 0.66 | 0.67 | 99.11 | 100.13 | 98.19 | 179 |
| 1736371740 | 99.11 | -1.39 | -1.38 | 96.06 | 100.7 | 96.06 | 2988 |
| 1736285400 | 100.5 | -0.1 | -0.10 | 99.7 | 102.28 | 94 | 13980 |
| 1736198940 | 100.6 | 0.31 | 0.31 | 98.28 | 101.74 | 98.28 | 902 |
| 1735939740 | 100.29 | 2.46 | 2.51 | 97.83 | 100.29 | 97.83 | 1537 |
| 1735853400 | 97.83 | -2.02 | -2.02 | 100.85 | 100.85 | 96.86 | 2939 |
| 1735594200 | 99.85 | -0.48 | -0.48 | 101.34 | 101.34 | 97.74 | 1201 |
| 1735334940 | 100.33 | -1.81 | -1.77 | 102.3 | 102.3 | 99.24 | 763 |
| 1735248540 | 102.14 | 0.67 | 0.66 | 102.49 | 102.49 | 100.8 | 5925 |
| 1734989340 | 101.47 | 3.36 | 3.42 | 99.24 | 101.49 | 98.9 | 4107 |
| 1734730200 | 98.11 | 0.78 | 0.80 | 97.33 | 98.2 | 94.4 | 253 |
| 1734643800 | 97.33 | -2.94 | -2.93 | 101.3 | 101.3 | 97.33 | 835 |
| 1734557400 | 100.27 | -0.25 | -0.25 | 100.56 | 102.08 | 99.7 | 15843 |
| 1734470940 | 100.52 | -1.28 | -1.26 | 102.82 | 104.7 | 100.19 | 128261 |
| 1734384540 | 101.8 | 4.73 | 4.87 | 97.07 | 101.8 | 97.07 | 6060 |
| 1734125340 | 97.07 | -0.25 | -0.26 | 98.3 | 98.3 | 96.42 | 75044 |
| 1734039000 | 97.32 | -0.58 | -0.59 | 98.88 | 98.88 | 95.82 | 308 |
| 1733952540 | 97.9 | 3.68 | 3.91 | 94.41 | 98.73 | 93.96 | 51321 |
| 1733866140 | 94.22 | 4.78 | 5.34 | 93.36 | 99.45 | 92.32 | 156116 |
| 1733779740 | 89.44 | 0.44 | 0.49 | 89.76 | 90.09 | 88.44 | 473 |
| 1733520600 | 89 | 1.64 | 1.88 | 87.2 | 89.5 | 87.2 | 19615 |
| 1733434200 | 87.36 | -1.65 | -1.85 | 89.91 | 89.91 | 86.91 | 2704 |
| 1733347800 | 89.01 | 1.44 | 1.64 | 87.88 | 89.28 | 87.42 | 22626 |
| 1733261340 | 87.57 | -0.41 | -0.47 | 86.22 | 88.2 | 86.22 | 13197 |
| 1733174940 | 87.98 | 3.84 | 4.56 | 85.5 | 87.98 | 84.96 | 13231 |
| 1732915740 | 84.14 | -1.75 | -2.04 | 85.88 | 86.78 | 84 | 10386 |
| 1732829400 | 85.89 | 1.16 | 1.37 | 84.29 | 86.07 | 84.11 | 638 |
| 1732743000 | 84.73 | 1.89 | 2.28 | 83.27 | 84.73 | 82.62 | 1630 |
| 1732656600 | 82.84 | 0.66 | 0.80 | 82 | 82.96 | 81.54 | 696 |
| 1732570140 | 82.18 | 1.33 | 1.65 | 81.66 | 82.39 | 80.52 | 8439 |
| 1732310940 | 80.85 | -1.06 | -1.29 | 82.73 | 82.73 | 80.54 | 11037 |
| 1732224600 | 81.91 | -4.5 | -5.21 | 86.4 | 86.4 | 80.5 | 10567 |
| 1732051800 | 86.41 | 1.6 | 1.89 | 84.81 | 86.56 | 84.16 | 515 |
| 1731965340 | 84.81 | -1.02 | -1.19 | 84.4 | 84.96 | 83.52 | 821 |
| 1731619800 | 85.83 | -1.57 | -1.80 | 85.65 | 87.12 | 85.14 | 713 |
| 1731533400 | 87.4 | -0.96 | -1.09 | 86.59 | 88.11 | 86.59 | 846 |
| 1731446940 | 88.36 | 0.99 | 1.13 | 86.11 | 88.36 | 86.11 | 140 |
| 1731360540 | 87.37 | 1.16 | 1.35 | 86.21 | 87.9 | 86.21 | 1317 |
| 1731101400 | 86.21 | -0.26 | -0.30 | 90 | 90 | 86.21 | 2014 |
| 1731014940 | 86.47 | 1.92 | 2.27 | 82.85 | 86.47 | 82.85 | 354 |
| 1730928600 | 84.55 | 2.56 | 3.12 | 82.82 | 84.96 | 82.82 | 428 |
| 1730842200 | 81.99 | -0.49 | -0.59 | 82.38 | 82.72 | 81.99 | 3710 |
| 1730755800 | 82.48 | -2.05 | -2.43 | 83.68 | 83.76 | 81.54 | 190 |
| 1730496600 | 84.53 | 1.09 | 1.31 | 83.44 | 84.64 | 82.96 | 3878 |
| 1730410200 | 83.44 | -1.57 | -1.85 | 85.87 | 85.87 | 83.22 | 6982 |
| 1730323800 | 85.01 | 1.24 | 1.48 | 86.9 | 88.58 | 85.01 | 9247 |
| 1730237340 | 83.77 | 3.33 | 4.14 | 80.4 | 83.77 | 80.37 | 6009 |
| 1730151000 | 80.44 | 0.68 | 0.85 | 80.1 | 80.44 | 79.68 | 3532 |
| 1729891800 | 79.76 | 1.73 | 2.22 | 78.82 | 79.76 | 78.72 | 27928 |
| 1729805400 | 78.03 | -0.23 | -0.29 | 78.66 | 78.66 | 77.68 | 596 |
| 1729719000 | 78.26 | -1.07 | -1.35 | 77.93 | 79.2 | 77.76 | 631 |
| 1729632600 | 79.33 | 0.64 | 0.81 | 78.56 | 79.57 | 78.56 | 103400 |
| 1729546140 | 78.69 | 0.26 | 0.33 | 79.22 | 79.22 | 78.45 | 51403 |
| 1729287000 | 78.43 | 0.64 | 0.82 | 78.48 | 78.48 | 77.92 | 477 |
| 1729200540 | 77.79 | -0.72 | -0.92 | 79.02 | 79.08 | 77.79 | 2669 |
| 1729114140 | 78.51 | -0.37 | -0.47 | 79.57 | 79.57 | 78 | 8605 |
| 1729027740 | 78.88 | 1.23 | 1.58 | 78.4 | 78.88 | 78.4 | 870 |
| 1728941340 | 77.65 | 0.39 | 0.50 | 77.76 | 77.92 | 77.2 | 722 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
