Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Alphabet Inc. Stock Price (Quote) NASDAQ:GOOGL
$2 751.33 ( -3.04% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2 621.00 | $2 873.25 | Friday, 22nd Oct 2021 GOOGL stock ended at $2 751.33. This is 3.04% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 3.33% from a day low at $2 721.12 to a day high of $2 811.66. |
| 90 days | $2 602.08 | $2 925.08 | |
| 52 weeks | $1 508.48 | $2 925.08 |
Historical Alphabet Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $2 783.00 | $2 811.66 | $2 721.12 | $2 751.33 | 2 512 453 |
| 2021-10-21 | $2 835.38 | $2 843.12 | $2 810.00 | $2 837.72 | 1 183 601 |
| 2021-10-20 | $2 866.76 | $2 870.92 | $2 827.53 | $2 835.38 | 1 138 908 |
| 2021-10-19 | $2 867.75 | $2 873.25 | $2 852.00 | $2 864.74 | 997 142 |
| 2021-10-18 | $2 821.53 | $2 855.92 | $2 821.39 | $2 855.56 | 1 019 808 |
| 2021-10-15 | $2 832.29 | $2 834.36 | $2 815.10 | $2 827.36 | 1 509 859 |
| 2021-10-14 | $2 789.48 | $2 826.75 | $2 776.50 | $2 823.02 | 1 586 539 |
| 2021-10-13 | $2 748.05 | $2 760.00 | $2 730.38 | $2 751.64 | 981 517 |
| 2021-10-12 | $2 789.60 | $2 790.14 | $2 715.20 | $2 728.98 | 1 812 481 |
| 2021-10-11 | $2 785.84 | $2 814.24 | $2 777.18 | $2 778.28 | 890 463 |
| 2021-10-08 | $2 791.54 | $2 806.62 | $2 784.35 | $2 795.71 | 1 310 347 |
| 2021-10-07 | $2 777.84 | $2 800.84 | $2 773.02 | $2 784.50 | 1 248 969 |
| 2021-10-06 | $2 695.00 | $2 755.00 | $2 691.00 | $2 751.30 | 1 199 170 |
| 2021-10-05 | $2 680.82 | $2 744.49 | $2 680.82 | $2 720.46 | 1 471 140 |
| 2021-10-04 | $2 719.21 | $2 719.21 | $2 621.00 | $2 673.19 | 2 520 557 |
| 2021-10-01 | $2 688.95 | $2 738.21 | $2 681.46 | $2 730.86 | 1 545 479 |
| 2021-09-30 | $2 685.23 | $2 710.85 | $2 671.12 | $2 673.52 | 1 895 015 |
| 2021-09-29 | $2 739.60 | $2 743.02 | $2 677.30 | $2 687.07 | 1 535 274 |
| 2021-09-28 | $2 773.10 | $2 781.93 | $2 707.20 | $2 716.60 | 2 243 022 |
| 2021-09-27 | $2 816.09 | $2 838.77 | $2 801.35 | $2 821.44 | 1 078 974 |
| 2021-09-24 | $2 810.77 | $2 846.61 | $2 804.82 | $2 844.30 | 1 145 659 |
| 2021-09-23 | $2 819.75 | $2 833.93 | $2 808.03 | $2 824.32 | 1 036 278 |
| 2021-09-22 | $2 786.08 | $2 817.74 | $2 771.03 | $2 805.67 | 1 241 764 |
| 2021-09-21 | $2 794.99 | $2 800.23 | $2 765.56 | $2 780.66 | 1 263 881 |
| 2021-09-20 | $2 763.23 | $2 780.00 | $2 726.44 | $2 774.39 | 2 261 645 |
| 2021-09-17 | $2 860.61 | $2 869.00 | $2 809.40 | $2 816.00 | 2 497 043 |
| 2021-09-16 | $2 879.01 | $2 886.00 | $2 848.03 | $2 872.20 | 1 284 058 |
| 2021-09-15 | $2 855.43 | $2 889.01 | $2 826.95 | $2 888.59 | 1 187 702 |
| 2021-09-14 | $2 859.91 | $2 867.26 | $2 835.00 | $2 850.89 | 963 681 |
| 2021-09-13 | $2 838.99 | $2 859.00 | $2 825.00 | $2 846.65 | 1 062 027 |
| 2021-09-10 | $2 884.25 | $2 894.37 | $2 814.76 | $2 817.52 | 1 800 226 |
| 2021-09-09 | $2 876.81 | $2 886.21 | $2 863.55 | $2 870.82 | 760 701 |
| 2021-09-08 | $2 882.00 | $2 888.00 | $2 860.00 | $2 873.82 | 913 802 |
| 2021-09-07 | $2 876.69 | $2 891.30 | $2 872.38 | $2 885.61 | 1 003 166 |
| 2021-09-03 | $2 861.61 | $2 883.10 | $2 848.01 | $2 874.79 | 979 777 |
| 2021-09-02 | $2 904.32 | $2 910.39 | $2 863.70 | $2 865.74 | 1 606 819 |
| 2021-09-01 | $2 900.00 | $2 925.08 | $2 897.67 | $2 904.31 | 1 082 567 |
| 2021-08-31 | $2 902.94 | $2 903.43 | $2 885.62 | $2 893.95 | 1 114 724 |
| 2021-08-30 | $2 888.00 | $2 919.41 | $2 883.26 | $2 891.81 | 1 212 359 |
| 2021-08-27 | $2 833.05 | $2 890.25 | $2 829.94 | $2 880.08 | 1 435 597 |
| 2021-08-26 | $2 835.00 | $2 848.35 | $2 827.14 | $2 828.81 | 1 028 174 |
| 2021-08-25 | $2 832.50 | $2 843.79 | $2 827.52 | $2 841.58 | 789 148 |
| 2021-08-24 | $2 812.23 | $2 841.60 | $2 806.77 | $2 825.23 | 960 761 |
| 2021-08-23 | $2 759.39 | $2 817.49 | $2 752.15 | $2 800.83 | 1 420 127 |
| 2021-08-20 | $2 720.00 | $2 751.08 | $2 705.00 | $2 748.59 | 1 529 017 |
| 2021-08-19 | $2 688.71 | $2 727.05 | $2 685.00 | $2 713.60 | 1 078 646 |
| 2021-08-18 | $2 730.00 | $2 742.09 | $2 706.43 | $2 708.98 | 955 986 |
| 2021-08-17 | $2 755.00 | $2 765.31 | $2 721.64 | $2 733.23 | 1 019 695 |
| 2021-08-16 | $2 750.50 | $2 767.25 | $2 705.98 | $2 766.19 | 1 116 721 |
| 2021-08-13 | $2 745.00 | $2 757.13 | $2 740.66 | $2 754.55 | 757 647 |
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.
