Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Alphabet Inc. Stock Price (Quote) NASDAQ:GOOG
$2 772.50 ( -2.91% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2 623.33 | $2 884.96 | Friday, 22nd Oct 2021 GOOG stock ended at $2 772.50. This is 2.91% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 3.20% from a day low at $2 743.41 to a day high of $2 831.17. |
| 90 days | $2 623.33 | $2 936.41 | |
| 52 weeks | $1 514.62 | $2 936.41 |
Historical Alphabet Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $2 807.02 | $2 831.17 | $2 743.41 | $2 772.50 | 1 505 149 |
| 2021-10-21 | $2 843.84 | $2 856.99 | $2 832.74 | $2 855.61 | 712 027 |
| 2021-10-20 | $2 884.45 | $2 884.96 | $2 838.24 | $2 848.30 | 886 523 |
| 2021-10-19 | $2 865.83 | $2 882.14 | $2 861.92 | $2 876.44 | 756 097 |
| 2021-10-18 | $2 824.27 | $2 859.98 | $2 824.27 | $2 859.21 | 828 360 |
| 2021-10-15 | $2 844.00 | $2 844.00 | $2 821.29 | $2 833.50 | 1 061 237 |
| 2021-10-14 | $2 799.04 | $2 833.03 | $2 786.78 | $2 828.24 | 1 070 057 |
| 2021-10-13 | $2 755.00 | $2 771.00 | $2 739.53 | $2 758.00 | 808 105 |
| 2021-10-12 | $2 792.75 | $2 793.90 | $2 725.00 | $2 734.26 | 1 122 797 |
| 2021-10-11 | $2 796.00 | $2 815.27 | $2 776.13 | $2 776.95 | 826 693 |
| 2021-10-08 | $2 798.12 | $2 806.34 | $2 788.59 | $2 801.12 | 944 771 |
| 2021-10-07 | $2 777.26 | $2 803.09 | $2 771.26 | $2 783.71 | 904 140 |
| 2021-10-06 | $2 692.51 | $2 757.04 | $2 689.73 | $2 747.08 | 985 095 |
| 2021-10-05 | $2 680.00 | $2 747.24 | $2 680.00 | $2 723.54 | 1 198 953 |
| 2021-10-04 | $2 713.99 | $2 714.00 | $2 623.33 | $2 675.30 | 1 572 951 |
| 2021-10-01 | $2 671.09 | $2 741.42 | $2 667.55 | $2 729.25 | 1 414 848 |
| 2021-09-30 | $2 686.50 | $2 711.80 | $2 660.00 | $2 665.31 | 1 761 947 |
| 2021-09-29 | $2 742.19 | $2 747.97 | $2 685.00 | $2 690.42 | 1 309 607 |
| 2021-09-28 | $2 781.77 | $2 792.13 | $2 714.00 | $2 723.68 | 2 103 658 |
| 2021-09-27 | $2 831.71 | $2 850.00 | $2 810.00 | $2 830.02 | 939 786 |
| 2021-09-24 | $2 818.92 | $2 858.07 | $2 817.01 | $2 852.66 | 742 860 |
| 2021-09-23 | $2 832.19 | $2 845.05 | $2 821.93 | $2 836.53 | 863 100 |
| 2021-09-22 | $2 801.01 | $2 831.67 | $2 789.44 | $2 818.77 | 1 087 238 |
| 2021-09-21 | $2 802.34 | $2 816.23 | $2 778.11 | $2 792.93 | 905 062 |
| 2021-09-20 | $2 780.00 | $2 787.25 | $2 741.06 | $2 780.34 | 1 736 976 |
| 2021-09-17 | $2 875.97 | $2 884.99 | $2 821.23 | $2 829.27 | 2 913 713 |
| 2021-09-16 | $2 902.42 | $2 904.00 | $2 868.33 | $2 887.47 | 991 665 |
| 2021-09-15 | $2 875.18 | $2 911.63 | $2 845.12 | $2 904.12 | 1 021 014 |
| 2021-09-14 | $2 883.22 | $2 894.55 | $2 858.11 | $2 868.12 | 936 073 |
| 2021-09-13 | $2 864.02 | $2 883.82 | $2 845.65 | $2 869.30 | 997 431 |
| 2021-09-10 | $2 908.87 | $2 920.38 | $2 834.83 | $2 838.42 | 1 631 122 |
| 2021-09-09 | $2 897.67 | $2 913.39 | $2 888.68 | $2 898.27 | 696 539 |
| 2021-09-08 | $2 907.87 | $2 911.02 | $2 884.00 | $2 897.67 | 771 284 |
| 2021-09-07 | $2 894.99 | $2 916.48 | $2 890.82 | $2 910.38 | 747 511 |
| 2021-09-03 | $2 882.92 | $2 907.54 | $2 870.10 | $2 895.50 | 947 695 |
| 2021-09-02 | $2 918.99 | $2 926.50 | $2 882.13 | $2 884.38 | 1 091 129 |
| 2021-09-01 | $2 913.00 | $2 936.41 | $2 912.29 | $2 916.84 | 776 858 |
| 2021-08-31 | $2 917.69 | $2 922.24 | $2 900.00 | $2 909.24 | 1 327 496 |
| 2021-08-30 | $2 894.09 | $2 929.79 | $2 892.00 | $2 909.39 | 838 684 |
| 2021-08-27 | $2 842.25 | $2 900.22 | $2 840.40 | $2 891.01 | 1 225 024 |
| 2021-08-26 | $2 852.37 | $2 862.70 | $2 841.83 | $2 842.46 | 741 648 |
| 2021-08-25 | $2 857.66 | $2 866.26 | $2 848.79 | $2 859.00 | 628 839 |
| 2021-08-24 | $2 830.87 | $2 860.15 | $2 827.07 | $2 847.97 | 717 774 |
| 2021-08-23 | $2 779.97 | $2 843.54 | $2 774.96 | $2 821.99 | 1 034 705 |
| 2021-08-20 | $2 741.66 | $2 772.29 | $2 729.34 | $2 768.74 | 774 363 |
| 2021-08-19 | $2 709.35 | $2 749.04 | $2 707.12 | $2 738.27 | 905 965 |
| 2021-08-18 | $2 742.31 | $2 765.88 | $2 728.42 | $2 731.40 | 742 717 |
| 2021-08-17 | $2 763.82 | $2 774.37 | $2 735.75 | $2 746.01 | 1 052 014 |
| 2021-08-16 | $2 760.00 | $2 779.81 | $2 723.32 | $2 778.32 | 847 072 |
| 2021-08-13 | $2 767.15 | $2 773.48 | $2 760.10 | $2 768.12 | 626 348 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
