Free Trial

Alphabet (GOOGL) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad)
Free GOOGL Stock Alerts
$171.95
+15.95 (+10.22%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Alphabet Stock Price Performance

5 Day
Performance
+10.03%
1 Month
Performance
+13.97%
3 Month
Performance
+12.99%
6 Month
Performance
+40.75%
Year-To-Date
Performance
+23.09%
1 Year
Performance
+59.82%
Receive GOOGL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alphabet and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

GOOGL Stock Chart for Sunday, April, 28, 2024

GOOGL Chart by TradingView

Alphabet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$156.00$171.95
+10.22%		$174.71$169.6564.64 million shs$2.14 trillion
04/25/2024$159.13$156.00
-1.97%		$156.49$150.8755.60 million shs$1.94 trillion
04/24/2024$158.26$159.13
+0.55%		$159.57$157.1822.69 million shs$1.98 trillion
04/23/2024$156.28$158.26
+1.27%		$158.97$156.2821.10 million shs$1.97 trillion
04/22/2024$154.09$156.28
+1.42%		$157.64$154.0626.42 million shs$1.94 trillion
04/19/2024$156.01$154.09
-1.23%		$156.36$152.3032.59 million shs$1.92 trillion
04/18/2024$155.47$156.01
+0.35%		$156.94$154.6219.87 million shs$1.94 trillion
04/17/2024$154.40$155.47
+0.69%		$157.08$154.5821.43 million shs$1.93 trillion
04/16/2024$154.86$154.40
-0.30%		$155.65$153.4320.77 million shs$1.92 trillion
04/15/2024$157.73$154.86
-1.82%		$159.24$154.5927.12 million shs$1.93 trillion
04/12/2024$159.41$157.73
-1.05%		$160.22$157.1425.33 million shs$1.96 trillion
04/11/2024$156.14$159.41
+2.09%		$159.61$156.4627.15 million shs$1.98 trillion
04/10/2024$156.60$156.14
-0.29%		$156.61$154.6822.82 million shs$1.94 trillion
04/09/2024$154.85$156.60
+1.13%		$158.56$155.2031.08 million shs$1.95 trillion
04/08/2024$152.50$154.85
+1.54%		$155.27$152.6120.68 million shs$1.93 trillion
04/05/2024$150.53$152.50
+1.31%		$153.42$149.6023.45 million shs$1.90 trillion
04/04/2024$154.92$150.53
-2.83%		$154.77$150.4534.65 million shs$1.87 trillion
04/03/2024$154.56$154.92
+0.23%		$155.08$152.7324.66 million shs$1.93 trillion
04/02/2024$155.49$154.56
-0.60%		$154.70$152.1524.57 million shs$1.92 trillion
04/01/2024$150.93$155.49
+3.02%		$155.68$150.6331.70 million shs$1.93 trillion
03/29/2024$150.93$150.93$151.43$150.1724.49 million shs$1.88 trillion
03/28/2024$150.87$150.93
+0.04%		$151.43$150.1724.48 million shs$1.88 trillion
03/27/2024$150.67$150.87
+0.13%		$151.64$148.9122.86 million shs$1.88 trillion
03/26/2024$150.07$150.67
+0.40%		$152.26$149.9821.96 million shs$1.87 trillion
03/25/2024$150.77$150.07
-0.46%		$150.38$147.8219.15 million shs$1.87 trillion
03/22/2024$147.60$150.77
+2.15%		$151.58$148.9929.18 million shs$1.87 trillion
03/21/2024$148.74$147.60
-0.77%		$150.37$146.9024.74 million shs$1.84 trillion
03/20/2024$147.03$148.74
+1.16%		$148.85$146.7421.25 million shs$1.85 trillion
03/19/2024$147.68$147.03
-0.44%		$148.79$146.0924.06 million shs$1.83 trillion
03/18/2024$141.18$147.68
+4.60%		$152.15$147.1769.25 million shs$1.84 trillion
03/15/2024$143.10$141.18
-1.34%		$143.18$140.0349.46 million shs$1.76 trillion
03/14/2024$139.79$143.10
+2.37%		$143.59$140.4642.73 million shs$1.78 trillion
03/13/2024$138.50$139.79
+0.93%		$141.08$138.9923.32 million shs$1.74 trillion
03/12/2024$137.67$138.50
+0.60%		$139.37$137.1327.55 million shs$1.72 trillion
03/11/2024$135.41$137.67
+1.67%		$139.10$136.1332.41 million shs$1.71 trillion
03/08/2024$134.38$135.41
+0.77%		$138.09$134.0039.34 million shs$1.68 trillion
03/07/2024$131.40$134.38
+2.27%		$134.94$131.6137.18 million shs$1.67 trillion
03/06/2024$132.67$131.40
-0.96%		$133.58$130.8534.86 million shs$1.63 trillion
03/05/2024$133.35$132.67
-0.51%		$133.24$130.6740.17 million shs$1.65 trillion
03/04/2024$137.14$133.35
-2.76%		$135.61$131.9155.96 million shs$1.66 trillion
This AI Trade Machine Made 1,729%* (With 89% Wins) (Ad)

This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?

Click Here To Get Your Free Copy
03/01/2024$138.46$137.14
-0.95%		$138.87$136.9231.12 million shs$1.72 trillion
02/29/2024$136.38$138.46
+1.53%		$138.86$136.4042.07 million shs$1.73 trillion
02/28/2024$138.88$136.38
-1.80%		$138.01$135.4137.29 million shs$1.71 trillion
02/27/2024$137.57$138.88
+0.95%		$139.25$137.0933.08 million shs$1.74 trillion
02/26/2024$143.96$137.57
-4.44%		$142.44$137.3953.55 million shs$1.72 trillion
02/23/2024$144.09$143.96
-0.09%		$144.68$143.4419.48 million shs$1.80 trillion
02/22/2024$142.55$144.09
+1.08%		$145.00$142.8027.16 million shs$1.80 trillion
02/21/2024$141.12$142.55
+1.01%		$142.69$140.6823.23 million shs$1.78 trillion
02/20/2024$140.52$141.12
+0.43%		$142.08$139.5024.91 million shs$1.77 trillion
02/19/2024$140.52$140.52$143.19$140.1431.47 million shs$1.76 trillion
02/16/2024$142.77$140.52
-1.58%		$143.19$140.1431.45 million shs$1.76 trillion
02/15/2024$145.94$142.77
-2.17%		$143.52$140.4637.56 million shs$1.79 trillion
02/14/2024$145.14$145.94
+0.55%		$146.52$144.0922.63 million shs$1.83 trillion
02/13/2024$147.53$145.14
-1.62%		$146.67$143.7027.82 million shs$1.82 trillion
02/12/2024$149.00$147.53
-0.99%		$149.34$147.3921.54 million shs$1.85 trillion
02/09/2024$145.91$149.00
+2.12%		$149.44$146.1826.82 million shs$1.86 trillion
02/08/2024$145.54$145.91
+0.25%		$146.33$145.1122.54 million shs$1.83 trillion
02/07/2024$144.10$145.54
+1.00%		$145.62$143.9325.18 million shs$1.82 trillion
02/06/2024$143.68$144.10
+0.29%		$145.35$143.1929.11 million shs$1.80 trillion
02/05/2024$142.38$143.68
+0.91%		$145.47$142.8238.47 million shs$1.80 trillion
02/02/2024$141.16$142.38
+0.86%		$142.62$136.5062.46 million shs$1.78 trillion
02/01/2024$140.10$141.16
+0.76%		$143.06$140.7940.36 million shs$1.77 trillion
01/31/2024$151.46$140.10
-7.50%		$144.00$139.8771.85 million shs$1.75 trillion
01/30/2024$153.51$151.46
-1.34%		$153.62$151.1936.08 million shs$1.90 trillion
01/29/2024$152.19$153.51
+0.87%		$153.78$151.4327.74 million shs$1.92 trillion
01/26/2024$151.87$152.19
+0.21%		$152.54$151.0126.10 million shs$1.90 trillion

Related Companies:
This page (NASDAQ:GOOGL) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace