Alphabet Inc. (GOOGL) NASDAQ

301.00

-6.13(-2.00%)

Updated at March 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 20, 2026305.46301301306298.2743.86M
March 19, 2026304.01307.13307.13308.06302.3524.97M
March 18, 2026309.27307.69307.69312.47306.9319.85M
March 17, 2026305.86310.92310.92311.42305.521.75M
March 16, 2026304.35305.56305.56306.49303.0223.45M
March 13, 2026307.01302.28302.28307.69300.4423.51M
March 12, 2026306.82303.55303.55308.94301.0324.54M
March 11, 2026306.75308.7308.7311.42305.9223.94M
March 10, 2026306.17307.04307.04309.51305.5723.17M
March 09, 2026294.36306.36306.36306.8294.0829.04M
March 06, 2026296.09298.52298.52300.53295.1825.58M
March 05, 2026303.04300.88300.88303.3297.9935.75M
March 04, 2026302.89303.13303.13305.47300.7529.31M
March 03, 2026298.59303.58303.58303.94296.7135.35M
March 02, 2026303.23306.52306.52308.49301.334.79M
February 27, 2026304.14311.76311.76312.37303.844.64M
February 26, 2026312.64307.38307.38313.14302.3536.43M
February 25, 2026312.06312.9312.9313.64309.4429.96M
February 24, 2026310.52310.9310.9312.27305.9325.62M
February 23, 2026319.05311.49311.49319.52309.8731.42M
February 20, 2026304.32314.98314.98316.5303.953.21M
February 19, 2026301.82302.85302.85305.47300.0425.83M
February 18, 2026302.09303.33303.33305.38301.2528.48M
February 17, 2026300.04302.02302.02304.44296.2539.25M
February 13, 2026307.73305.72305.72308.63303.7138.5M
February 12, 2026312.09309309316.24307.247.76M
February 11, 2026318.97310.96310.96321.06309.6645.41M
February 10, 2026320.97318.58318.58321.67314.6139.17M
February 09, 2026320.93324.32324.32327.7317.2639.64M
February 06, 2026327.18322.86322.86330.38319.9256.38M
February 05, 2026312.22331.25331.25332.69306.4688.21M
February 04, 2026342.96333.04333.04343.31328.5270.62M
February 03, 2026347.34339.71339.71349337.4736.51M
February 02, 2026336.22343.69343.69344.83335.6332.01M
January 30, 2026340338338340332.2931.02M
January 29, 2026340.3338.25338.25342.29326.5439.79M
January 28, 2026336.06336.01336.01337.54331.9427.43M
January 27, 2026335.37334.55334.55337.91333.4821.64M
January 26, 2026327.81333.26333.26335.8432726.04M
January 23, 2026332.49327.93327.93333.69327.4527.28M
January 22, 2026334.45330.54330.54335.15328.7526.25M
January 21, 2026320.92328.38328.38332.48319.3535.39M
January 20, 2026320.87322322327.73320.4335.36M
January 16, 2026334.41330330334.65327.740.34M
January 15, 2026337.65332.78332.78337.69330.7428.44M
January 14, 2026335.06335.84335.84336.52330.4828.53M
January 13, 2026334.95335.97335.97340.49333.6233.52M
January 12, 2026325.8331.86331.86334.0432533.92M
January 09, 2026327.09328.57328.57330.83325.826.21M
January 08, 2026328.97325.44325.44330.32321.531.9M
January 07, 2026314.36321.98321.98326.15314.1935.1M
January 06, 2026316.4314.34314.34320.94311.7831.21M
January 05, 2026317.65316.54316.54319.02314.6330.2M
January 02, 2026316.9315.15315.15322.5310.3332.01M
December 31, 2025312.85313313314.58311.4416.38M
December 30, 2025312.5313.85313.85316.95312.4617.38M
December 29, 2025311.37313.56313.56314.02310.6219.62M
December 26, 2025314.48313.51313.51315.08312.2710.9M
December 24, 2025314.77314.09314.09315.08311.9210.1M
December 23, 2025309.63314.35314.35314.94309.3225.48M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved