Alphabet Inc. GOOGM
42.96 USD -0.33 (-0.76%)
Regular-session close
42.99 +0.03 +0.07%
After hours · Nov 13, 7:55 PM ET
42.71 Day range 43.98
41.15 52-week range 52.58
- YTD
- -14.76%
- 1 year
- -14.76%
GOOGM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.51 | 43.98 | 42.71 | 42.96 | -0.33 | -0.76% | 310,734 |
| Nov 12, 2026 | 42.83 | 43.64 | 42.73 | 43.29 | +0.55 | +1.29% | 2,413,800 |
| Nov 11, 2026 | 42.34 | 42.90 | 42.26 | 42.74 | +0.76 | +1.81% | 3,195,300 |
| Nov 10, 2026 | 42.00 | 42.47 | 41.83 | 41.98 | -0.07 | -0.17% | 641,300 |
| Nov 9, 2026 | 42.67 | 42.99 | 42.05 | 42.05 | +0.27 | +0.65% | 3,264,800 |
| Nov 6, 2026 | 42.00 | 42.39 | 41.74 | 41.78 | +0.18 | +0.43% | 865,400 |
| Nov 5, 2026 | 42.80 | 42.96 | 41.00 | 41.60 | -0.52 | -1.23% | 684,500 |
| Nov 4, 2026 | 42.00 | 42.99 | 41.83 | 42.12 | +0.96 | +2.33% | 1,255,300 |
| Nov 3, 2026 | 41.36 | 41.98 | 40.98 | 41.16 | +0.01 | +0.02% | 1,400,000 |
| Nov 2, 2026 | 41.65 | 42.05 | 41.15 | 41.15 | -0.14 | -0.34% | 1,597,300 |
| Oct 30, 2026 | 41.55 | 41.61 | 40.97 | 41.29 | -1.24 | -2.92% | 3,256,600 |
| Oct 29, 2026 | 43.12 | 43.34 | 42.23 | 42.53 | -4.19 | -8.97% | 14,082,600 |
| Oct 28, 2026 | 46.51 | 46.87 | 46.45 | 46.72 | +0.47 | +1.02% | 1,751,600 |
| Oct 27, 2026 | 45.90 | 46.53 | 45.83 | 46.25 | +0.41 | +0.89% | 1,255,000 |
| Oct 26, 2026 | 46.43 | 46.67 | 45.83 | 45.84 | -0.48 | -1.04% | 945,800 |
| Oct 23, 2026 | 46.63 | 46.69 | 46.27 | 46.32 | -0.33 | -0.71% | 1,093,000 |
| Oct 22, 2026 | 47.35 | 47.43 | 46.47 | 46.65 | -1.08 | -2.26% | 271,400 |
| Oct 21, 2026 | 48.32 | 48.32 | 47.33 | 47.73 | -0.69 | -1.43% | 976,300 |
| Oct 20, 2026 | 48.50 | 48.90 | 48.18 | 48.42 | -0.27 | -0.55% | 1,386,000 |
| Oct 19, 2026 | 48.80 | 48.97 | 48.63 | 48.69 | +0.21 | +0.43% | 547,300 |
| Oct 16, 2026 | 49.45 | 49.45 | 48.29 | 48.48 | -1.15 | -2.32% | 499,800 |
| Oct 15, 2026 | 48.95 | 49.72 | 48.44 | 49.63 | +0.56 | +1.14% | 566,800 |
| Oct 14, 2026 | 50.01 | 50.40 | 48.95 | 49.07 | -0.66 | -1.33% | 1,564,600 |
| Oct 13, 2026 | 49.93 | 50.39 | 49.67 | 49.73 | -0.10 | -0.20% | 651,400 |
| Oct 12, 2026 | 49.98 | 50.15 | 49.60 | 49.83 | +0.07 | +0.14% | 304,000 |
| Oct 9, 2026 | 49.65 | 50.03 | 49.62 | 49.76 | +0.34 | +0.69% | 1,180,600 |
| Oct 8, 2026 | 49.94 | 50.12 | 49.21 | 49.42 | -0.24 | -0.48% | 516,700 |
| Oct 7, 2026 | 49.27 | 49.94 | 48.91 | 49.66 | +0.35 | +0.71% | 921,400 |
| Oct 6, 2026 | 49.58 | 49.58 | 49.04 | 49.31 | +0.07 | +0.14% | 543,600 |
| Oct 5, 2026 | 48.72 | 49.35 | 48.72 | 49.24 | +0.28 | +0.57% | 232,800 |
| Oct 2, 2026 | 48.86 | 49.20 | 48.75 | 48.96 | +0.56 | +1.16% | 1,303,100 |
| Oct 1, 2026 | 49.71 | 49.83 | 48.10 | 48.40 | -0.68 | -1.39% | 389,100 |
| Sep 30, 2026 | 48.97 | 49.83 | 48.68 | 49.08 | +0.43 | +0.88% | 1,463,100 |
| Sep 29, 2026 | 48.56 | 48.84 | 48.35 | 48.65 | -0.20 | -0.41% | 1,044,400 |
| Sep 28, 2026 | 48.84 | 48.85 | 48.51 | 48.85 | -0.05 | -0.10% | 543,900 |
| Sep 25, 2026 | 48.93 | 49.20 | 48.64 | 48.90 | +0.17 | +0.35% | 3,089,600 |
| Sep 24, 2026 | 48.16 | 48.81 | 48.16 | 48.73 | +0.48 | +0.99% | 688,200 |
| Sep 23, 2026 | 49.43 | 49.43 | 48.20 | 48.25 | -1.22 | -2.47% | 5,408,300 |
| Sep 22, 2026 | 50.02 | 50.82 | 49.44 | 49.47 | -0.45 | -0.90% | 3,743,400 |
| Sep 21, 2026 | 49.58 | 50.24 | 49.23 | 49.92 | +0.64 | +1.30% | 3,160,200 |
| Sep 18, 2026 | 49.55 | 50.26 | 49.17 | 49.28 | +0.23 | +0.47% | 271,600 |
| Sep 17, 2026 | 49.23 | 49.27 | 48.70 | 49.05 | +0.39 | +0.80% | 1,330,200 |
| Sep 16, 2026 | 49.17 | 49.17 | 48.38 | 48.66 | -0.20 | -0.41% | 1,880,800 |
| Sep 15, 2026 | 49.03 | 49.05 | 48.54 | 48.86 | -0.41 | -0.83% | 3,340,100 |
| Sep 14, 2026 | 48.54 | 49.27 | 48.54 | 49.27 | +1.10 | +2.28% | 10,561,600 |
| Sep 11, 2026 | 48.30 | 48.63 | 47.94 | 48.17 | +0.55 | +1.15% | 1,348,300 |
| Sep 10, 2026 | 47.03 | 47.64 | 47.03 | 47.62 | +0.23 | +0.49% | 300,700 |
| Sep 9, 2026 | 47.59 | 47.60 | 47.10 | 47.39 | -0.69 | -1.44% | 648,400 |
| Sep 8, 2026 | 48.09 | 48.30 | 47.64 | 48.08 | -0.14 | -0.29% | 242,800 |
| Sep 4, 2026 | 48.73 | 48.73 | 48.00 | 48.22 | -0.37 | -0.76% | 125,000 |
| Sep 3, 2026 | 48.48 | 48.83 | 48.41 | 48.59 | +0.51 | +1.06% | 1,420,800 |
| Sep 2, 2026 | 47.79 | 48.36 | 47.58 | 48.08 | +0.31 | +0.65% | 531,900 |
| Sep 1, 2026 | 48.16 | 48.16 | 47.66 | 47.77 | -0.69 | -1.42% | 481,200 |
| Aug 31, 2026 | 49.09 | 49.09 | 48.06 | 48.46 | -0.65 | -1.32% | 1,207,200 |
| Aug 28, 2026 | 48.60 | 49.39 | 48.54 | 49.11 | +0.52 | +1.07% | 612,200 |
| Aug 27, 2026 | 48.41 | 48.67 | 48.28 | 48.59 | -0.15 | -0.31% | 424,300 |
| Aug 26, 2026 | 49.22 | 49.22 | 48.49 | 48.74 | -0.48 | -0.98% | 3,247,100 |
| Aug 25, 2026 | 49.47 | 49.51 | 48.98 | 49.22 | -0.12 | -0.24% | 4,084,100 |
| Aug 24, 2026 | 48.99 | 49.59 | 48.76 | 49.34 | +0.35 | +0.71% | 2,202,400 |
| Aug 21, 2026 | 48.96 | 49.13 | 48.65 | 48.99 | +0.37 | +0.76% | 319,900 |
| Aug 20, 2026 | 48.74 | 48.90 | 48.31 | 48.62 | -0.34 | -0.69% | 721,000 |
| Aug 19, 2026 | 48.81 | 49.26 | 48.49 | 48.96 | +0.11 | +0.23% | 89,900 |
| Aug 18, 2026 | 48.81 | 49.01 | 48.68 | 48.85 | -0.18 | -0.37% | 476,500 |
| Aug 17, 2026 | 49.49 | 49.49 | 48.78 | 49.03 | -0.26 | -0.53% | 394,700 |
| Aug 14, 2026 | 49.41 | 49.80 | 49.10 | 49.29 | -0.09 | -0.18% | 617,300 |
65 days, newest first. Daily bars as drawn on the GOOGM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.