GOOGL stock price (quote)

$1 298.28 -0.82% Monday, 11th Nov 2019

Close price at the end of the last trading day (Monday, 11th Nov 2019) of the GOOGL stock was $1 298.28. This is 0.82% less than the trading day before Friday, 8th Nov 2019.

During the day the stock fluctuated 0.70% from a day low at $1 295.87 to a day high of $1 304.90.

Quick summary:

  • 30 day high of the GOOGL stock price was $1 322.65 and low was $1 211.88.
  • 90 day high was $1 322.65 and low was $1 150.00.
  • 52 week high for Alphabet Inc. - $1 322.65 and low - $977.66.
Monday November 11, 2019 Change -0.82% Price $1 298.28
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical Alphabet Inc. prices

Date Open High Low Close Volume
2019-11-11 $1 304.00 $1 304.90 $1 295.87 $1 298.28 745837
2019-11-08 $1 301.52 $1 317.11 $1 301.52 $1 309.00 1491640
2019-11-07 $1 294.28 $1 322.65 $1 293.75 $1 306.94 2257005
2019-11-06 $1 290.09 $1 292.99 $1 282.27 $1 291.01 1231265
2019-11-05 $1 291.20 $1 297.24 $1 289.38 $1 291.44 1257427
2019-11-04 $1 276.11 $1 292.50 $1 276.11 $1 289.61 1531622
2019-11-01 $1 265.80 $1 273.00 $1 259.71 $1 272.25 1440607
2019-10-31 $1 260.00 $1 266.52 $1 249.48 $1 258.80 1425796
2019-10-30 $1 255.15 $1 268.02 $1 250.65 $1 260.70 1319877
2019-10-29 $1 276.00 $1 280.80 $1 255.61 $1 260.66 2450836
2019-10-28 $1 275.00 $1 299.24 $1 272.31 $1 288.98 2550806
2019-10-25 $1 252.00 $1 268.00 $1 249.15 $1 264.30 1277334
2019-10-24 $1 259.11 $1 262.90 $1 252.35 $1 259.11 996689
2019-10-23 $1 240.21 $1 258.04 $1 240.21 $1 257.63 1014744
2019-10-22 $1 244.48 $1 248.73 $1 239.85 $1 241.20 1121234
2019-10-21 $1 248.70 $1 253.51 $1 239.99 $1 244.28 904715
2019-10-18 $1 254.69 $1 258.11 $1 240.14 $1 244.41 1453691
2019-10-17 $1 251.40 $1 263.75 $1 249.87 $1 252.80 1063981
2019-10-16 $1 241.81 $1 254.19 $1 238.53 $1 243.00 1151028
2019-10-15 $1 221.50 $1 247.12 $1 220.92 $1 242.24 1527216
2019-10-14 $1 213.89 $1 225.88 $1 211.88 $1 217.77 664797
2019-10-11 $1 224.03 $1 228.75 $1 213.64 $1 215.71 1107429
2019-10-10 $1 198.60 $1 215.62 $1 197.86 $1 209.47 638090
2019-10-09 $1 201.33 $1 208.46 $1 198.12 $1 202.40 789180
2019-10-08 $1 198.77 $1 206.87 $1 189.48 $1 190.13 994336
2019-10-07 $1 207.00 $1 218.91 $1 204.36 $1 208.25 845862
2019-10-04 $1 194.29 $1 212.46 $1 190.97 $1 210.96 1200472
2019-10-03 $1 183.34 $1 191.00 $1 163.14 $1 189.43 1412333
2019-10-02 $1 196.50 $1 198.76 $1 172.63 $1 177.92 1628246
2019-10-01 $1 222.49 $1 232.86 $1 205.55 $1 206.00 1201358
2019-09-30 $1 220.60 $1 227.40 $1 213.42 $1 221.14 1220172
2019-09-27 $1 242.83 $1 244.99 $1 215.20 $1 225.95 1701306
2019-09-26 $1 242.14 $1 244.67 $1 231.82 $1 242.29 1126321
2019-09-25 $1 216.01 $1 248.02 $1 209.20 $1 245.94 1301768
2019-09-24 $1 240.00 $1 247.11 $1 210.64 $1 218.33 1790098
2019-09-23 $1 226.57 $1 239.68 $1 223.78 $1 234.69 1035296
2019-09-20 $1 233.64 $1 242.80 $1 223.58 $1 229.84 1790065
2019-09-19 $1 232.32 $1 244.34 $1 232.31 $1 238.75 823392
2019-09-18 $1 230.24 $1 236.24 $1 216.47 $1 232.65 845153
2019-09-17 $1 231.63 $1 235.00 $1 223.35 $1 229.88 995558
2019-09-16 $1 230.44 $1 239.02 $1 225.19 $1 231.63 1233268
2019-09-13 $1 232.11 $1 241.05 $1 227.08 $1 240.03 1111138
2019-09-12 $1 223.47 $1 242.41 $1 222.56 $1 234.97 1569825
2019-09-11 $1 203.89 $1 222.47 $1 202.28 $1 220.00 1149292
2019-09-10 $1 196.09 $1 210.00 $1 196.01 $1 205.70 1313578
2019-09-09 $1 207.08 $1 220.55 $1 193.17 $1 205.27 1529683
2019-09-06 $1 209.14 $1 212.94 $1 203.26 $1 206.32 880410
2019-09-05 $1 193.66 $1 214.00 $1 192.69 $1 212.19 1304233
2019-09-04 $1 179.45 $1 184.88 $1 171.53 $1 182.27 1001184
2019-09-03 $1 181.85 $1 189.08 $1 163.71 $1 169.55 1254158
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT