Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Alphabet Inc. Stock Price (Quote) NASDAQ:GOOGL
$2229.76 ( 2.37% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2115.93 | $2465.55 | Monday, 23rd May 2022 GOOGL stock ended at $2229.76. This is 2.37% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 3.13% from a day low at $2174.82 to a day high of $2242.95. |
| 90 days | $2115.93 | $2875.00 | |
| 52 weeks | $2115.93 | $3030.93 |
Historical Alphabet Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $2191.75 | $2242.95 | $2174.82 | $2229.76 | 1 845 109 |
| 2022-05-20 | $2239.02 | $2243.67 | $2115.93 | $2178.16 | 2 445 877 |
| 2022-05-19 | $2228.63 | $2260.20 | $2200.00 | $2207.68 | 1 705 685 |
| 2022-05-18 | $2300.00 | $2308.00 | $2231.11 | $2237.99 | 1 751 361 |
| 2022-05-17 | $2336.81 | $2338.00 | $2297.40 | $2329.46 | 1 152 468 |
| 2022-05-16 | $2299.11 | $2323.40 | $2277.79 | $2288.90 | 1 298 282 |
| 2022-05-13 | $2290.66 | $2357.50 | $2272.10 | $2321.01 | 1 748 122 |
| 2022-05-12 | $2227.55 | $2285.90 | $2196.49 | $2256.88 | 2 730 585 |
| 2022-05-11 | $2264.73 | $2327.29 | $2264.73 | $2272.05 | 1 897 620 |
| 2022-05-10 | $2310.15 | $2325.00 | $2258.01 | $2287.90 | 2 023 808 |
| 2022-05-09 | $2265.00 | $2301.54 | $2240.01 | $2250.22 | 2 072 212 |
| 2022-05-06 | $2303.69 | $2351.43 | $2280.31 | $2314.93 | 2 013 507 |
| 2022-05-05 | $2404.08 | $2420.78 | $2300.12 | $2330.11 | 2 323 454 |
| 2022-05-04 | $2340.63 | $2457.09 | $2302.32 | $2445.22 | 2 542 667 |
| 2022-05-03 | $2328.61 | $2368.84 | $2320.69 | $2346.68 | 1 270 421 |
| 2022-05-02 | $2268.10 | $2334.91 | $2252.00 | $2331.66 | 1 793 757 |
| 2022-04-29 | $2334.69 | $2358.40 | $2276.29 | $2282.19 | 2 173 027 |
| 2022-04-28 | $2328.30 | $2392.99 | $2282.30 | $2370.45 | 2 474 928 |
| 2022-04-27 | $2289.39 | $2344.84 | $2254.73 | $2285.89 | 4 643 116 |
| 2022-04-26 | $2445.89 | $2450.20 | $2370.22 | $2373.00 | 3 664 663 |
| 2022-04-25 | $2382.02 | $2465.55 | $2370.22 | $2461.48 | 2 332 594 |
| 2022-04-22 | $2585.00 | $2585.00 | $2378.50 | $2392.71 | 1 277 009 |
| 2022-04-21 | $2585.00 | $2601.97 | $2490.53 | $2496.29 | 1 822 300 |
| 2022-04-20 | $2617.84 | $2627.98 | $2550.00 | $2560.80 | 1 584 800 |
| 2022-04-19 | $2553.83 | $2606.66 | $2539.99 | $2600.18 | 1 324 500 |
| 2022-04-18 | $2540.00 | $2564.25 | $2523.64 | $2553.53 | 1 040 400 |
| 2022-04-14 | $2609.59 | $2609.59 | $2532.02 | $2534.42 | 1 310 302 |
| 2022-04-13 | $2560.00 | $2606.68 | $2555.00 | $2597.49 | 1 207 077 |
| 2022-04-12 | $2632.00 | $2632.00 | $2535.78 | $2554.05 | 1 488 920 |
| 2022-04-11 | $2636.47 | $2640.86 | $2573.37 | $2576.50 | 1 575 001 |
| 2022-04-08 | $2711.67 | $2713.40 | $2659.31 | $2665.93 | 1 084 053 |
| 2022-04-07 | $2720.20 | $2743.29 | $2684.55 | $2717.77 | 1 309 100 |
| 2022-04-06 | $2775.00 | $2787.21 | $2710.34 | $2730.96 | 1 623 400 |
| 2022-04-05 | $2857.38 | $2859.81 | $2807.65 | $2811.82 | 1 070 900 |
| 2022-04-04 | $2807.17 | $2874.24 | $2806.21 | $2859.43 | 1 297 100 |
| 2022-04-01 | $2790.00 | $2809.42 | $2766.15 | $2802.54 | 1 961 881 |
| 2022-03-31 | $2841.06 | $2842.16 | $2780.49 | $2780.76 | 1 251 823 |
| 2022-03-30 | $2849.20 | $2854.41 | $2832.00 | $2838.11 | 1 746 504 |
| 2022-03-29 | $2852.95 | $2875.00 | $2840.76 | $2850.11 | 1 707 201 |
| 2022-03-28 | $2818.01 | $2840.05 | $2796.23 | $2829.11 | 1 752 500 |
| 2022-03-25 | $2838.32 | $2840.70 | $2794.75 | $2833.46 | 1 206 300 |
| 2022-03-24 | $2784.00 | $2832.38 | $2755.01 | $2831.44 | 1 319 800 |
| 2022-03-23 | $2774.05 | $2791.77 | $2756.70 | $2765.51 | 1 257 700 |
| 2022-03-22 | $2722.03 | $2820.81 | $2722.03 | $2797.36 | 1 727 203 |
| 2022-03-21 | $2723.27 | $2740.00 | $2681.84 | $2722.03 | 1 265 727 |
| 2022-03-18 | $2668.49 | $2724.88 | $2645.17 | $2722.51 | 2 205 608 |
| 2022-03-17 | $2662.98 | $2681.61 | $2643.70 | $2676.78 | 1 410 800 |
| 2022-03-16 | $2614.66 | $2666.66 | $2574.69 | $2665.61 | 1 778 800 |
| 2022-03-15 | $2539.52 | $2597.09 | $2514.41 | $2583.96 | 1 546 000 |
| 2022-03-14 | $2605.00 | $2608.18 | $2505.50 | $2519.02 | 1 940 600 |
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.
