Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Alphabet Inc. Stock Price (Quote) NASDAQ:GOOG
$2186.26 ( -1.29% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2127.46 | $2638.47 | Friday, 20th May 2022 GOOG stock ended at $2186.26. This is 1.29% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 5.81% from a day low at $2127.46 to a day high of $2251.00. |
| 90 days | $2127.46 | $2883.25 | |
| 52 weeks | $2127.46 | $3042.00 |
Historical Alphabet Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $2241.71 | $2251.00 | $2127.46 | $2186.26 | 1 878 171 |
| 2022-05-19 | $2236.82 | $2271.75 | $2209.36 | $2214.91 | 1 458 923 |
| 2022-05-18 | $2304.75 | $2313.91 | $2242.84 | $2248.02 | 1 395 901 |
| 2022-05-17 | $2344.55 | $2344.55 | $2306.75 | $2334.03 | 1 079 119 |
| 2022-05-16 | $2307.68 | $2332.15 | $2286.70 | $2295.85 | 1 163 168 |
| 2022-05-13 | $2296.91 | $2361.70 | $2280.00 | $2330.31 | 1 486 151 |
| 2022-05-12 | $2238.76 | $2297.13 | $2202.27 | $2263.22 | 2 102 609 |
| 2022-05-11 | $2274.21 | $2333.42 | $2273.00 | $2279.22 | 1 850 097 |
| 2022-05-10 | $2320.81 | $2333.82 | $2267.67 | $2291.69 | 1 579 215 |
| 2022-05-09 | $2266.07 | $2311.26 | $2251.03 | $2261.68 | 1 750 216 |
| 2022-05-06 | $2310.38 | $2349.97 | $2282.86 | $2313.20 | 1 788 136 |
| 2022-05-05 | $2404.41 | $2424.67 | $2303.65 | $2334.93 | 2 195 190 |
| 2022-05-04 | $2360.07 | $2462.86 | $2314.77 | $2451.50 | 1 688 818 |
| 2022-05-03 | $2335.30 | $2386.00 | $2332.54 | $2362.59 | 1 073 319 |
| 2022-05-02 | $2278.13 | $2346.79 | $2267.99 | $2343.14 | 1 527 161 |
| 2022-04-29 | $2351.56 | $2379.20 | $2293.88 | $2299.33 | 1 718 546 |
| 2022-04-28 | $2342.30 | $2408.77 | $2302.88 | $2388.23 | 1 863 141 |
| 2022-04-27 | $2287.46 | $2350.00 | $2262.49 | $2300.41 | 3 166 709 |
| 2022-04-26 | $2455.00 | $2455.00 | $2383.24 | $2390.12 | 2 473 285 |
| 2022-04-25 | $2388.59 | $2465.56 | $2375.39 | $2465.00 | 1 740 254 |
| 2022-04-22 | $2587.00 | $2587.00 | $2382.81 | $2392.28 | 1 020 432 |
| 2022-04-21 | $2587.00 | $2606.15 | $2493.00 | $2498.75 | 1 507 900 |
| 2022-04-20 | $2625.68 | $2638.47 | $2557.88 | $2564.91 | 1 130 500 |
| 2022-04-19 | $2561.54 | $2618.07 | $2549.03 | $2610.62 | 1 136 000 |
| 2022-04-18 | $2548.20 | $2574.24 | $2531.57 | $2559.22 | 745 900 |
| 2022-04-14 | $2612.99 | $2614.21 | $2542.23 | $2545.06 | 1 164 093 |
| 2022-04-13 | $2572.53 | $2613.11 | $2568.77 | $2605.02 | 837 215 |
| 2022-04-12 | $2648.47 | $2648.47 | $2551.52 | $2567.49 | 1 146 607 |
| 2022-04-11 | $2658.00 | $2658.78 | $2592.35 | $2595.93 | 1 204 934 |
| 2022-04-08 | $2725.00 | $2725.00 | $2675.05 | $2680.49 | 821 000 |
| 2022-04-07 | $2732.36 | $2754.03 | $2697.15 | $2729.30 | 972 400 |
| 2022-04-06 | $2783.23 | $2796.97 | $2728.36 | $2743.52 | 1 178 700 |
| 2022-04-05 | $2867.99 | $2871.80 | $2818.87 | $2821.26 | 962 800 |
| 2022-04-04 | $2816.49 | $2880.88 | $2816.49 | $2872.85 | 953 800 |
| 2022-04-01 | $2800.20 | $2819.00 | $2775.94 | $2815.06 | 944 833 |
| 2022-03-31 | $2848.97 | $2852.89 | $2792.64 | $2792.90 | 1 051 955 |
| 2022-03-30 | $2857.40 | $2869.61 | $2843.36 | $2853.42 | 826 454 |
| 2022-03-29 | $2863.21 | $2883.25 | $2849.68 | $2865.00 | 1 433 600 |
| 2022-03-28 | $2813.69 | $2839.53 | $2796.56 | $2839.00 | 1 188 700 |
| 2022-03-25 | $2835.08 | $2839.19 | $2793.99 | $2830.43 | 963 500 |
| 2022-03-24 | $2785.45 | $2827.93 | $2760.79 | $2826.24 | 1 027 200 |
| 2022-03-23 | $2782.77 | $2800.50 | $2763.33 | $2770.07 | 1 265 100 |
| 2022-03-22 | $2730.00 | $2830.00 | $2730.00 | $2805.55 | 1 486 685 |
| 2022-03-21 | $2736.95 | $2750.22 | $2692.23 | $2729.57 | 1 264 172 |
| 2022-03-18 | $2677.68 | $2738.27 | $2658.64 | $2736.03 | 2 283 371 |
| 2022-03-17 | $2666.42 | $2694.79 | $2654.38 | $2692.01 | 1 198 700 |
| 2022-03-16 | $2620.00 | $2675.42 | $2584.02 | $2673.81 | 1 602 900 |
| 2022-03-15 | $2554.83 | $2610.34 | $2531.36 | $2593.21 | 1 514 600 |
| 2022-03-14 | $2611.46 | $2620.52 | $2528.26 | $2534.82 | 1 512 700 |
| 2022-03-11 | $2679.99 | $2684.00 | $2605.93 | $2609.51 | 1 328 500 |
Alphabet Inc., through its subsidiaries, provides online advertising services in the United States, the United Kingdom, and rest of the world. The company offers performance and brand advertising services. It operates through Google and Other Bets segments. The Google segment includes principal Internet products, such as Search, Ads, Commerce, Maps, YouTube, Apps, Cloud, Android, Chrome, and Google Play, as well as technical infrastructure and ne... 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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
