Date	Open	High	Low	Close	Volume	Change (%)
Sep 24, 2025	0.8357	0.8420	0.7753	0.8018	391,711	-0.04(-4.77%)
Sep 23, 2025	0.8665	0.9100	0.8100	0.8420	579,273	+0.01(+1.25%)
Sep 22, 2025	0.8000	0.8350	0.7882	0.8316	549,423	+0.06(+7.57%)
Sep 19, 2025	0.6700	0.7766	0.6700	0.7731	547,655	+0.09(+12.94%)
Sep 18, 2025	0.7050	0.7200	0.6650	0.6845	225,428	-0.03(-3.59%)
Sep 17, 2025	0.7237	0.7400	0.7000	0.7100	385,514	-0.01(-1.39%)
Sep 16, 2025	0.8033	0.8033	0.7200	0.7200	509,079	-0.08(-9.82%)
Sep 15, 2025	0.6754	0.8026	0.6754	0.7984	819,558	+0.15(+23.78%)
Sep 12, 2025	0.7050	0.7050	0.6300	0.6450	364,613	-0.05(-6.63%)
Sep 11, 2025	0.6608	0.7000	0.6600	0.6908	284,616	+0.03(+4.22%)
Sep 10, 2025	0.6376	0.6743	0.6376	0.6628	277,592	-0.00(-0.30%)
Sep 09, 2025	0.7127	0.7200	0.6446	0.6648	414,863	-0.03(-4.89%)
Sep 08, 2025	0.6916	0.7393	0.6693	0.6990	588,034	+0.09(+14.37%)
Sep 05, 2025	0.5600	0.6231	0.5258	0.6112	655,861	+0.11(+22.00%)
Sep 04, 2025	0.5100	0.5164	0.4844	0.5010	171,571	+0.01(+2.83%)
Sep 03, 2025	0.4391	0.5094	0.4391	0.4872	517,479	+0.05(+10.73%)
Sep 02, 2025	0.4494	0.4520	0.4210	0.4400	533,159	+0.00(+0.07%)
Aug 29, 2025	0.4308	0.4450	0.4300	0.4397	112,945	-0.02(-3.38%)
Aug 28, 2025	0.4175	0.4560	0.4100	0.4551	35,537	+0.03(+7.79%)
Aug 27, 2025	0.4168	0.4222	0.4037	0.4222	272,806	+0.00(+0.52%)
Aug 26, 2025	0.4159	0.4285	0.4078	0.4200	59,190	+0.00(+0.48%)
Aug 25, 2025	0.4180	0.4295	0.4010	0.4180	131,006	-0.02(-4.68%)
Aug 22, 2025	0.4240	0.4385	0.4205	0.4385	59,796	+0.02(+3.66%)
Aug 21, 2025	0.4218	0.4294	0.3906	0.4230	93,444	+0.00(+0.38%)
Aug 20, 2025	0.4104	0.4214	0.4083	0.4214	83,667	+0.01(+2.78%)
Aug 19, 2025	0.4460	0.4460	0.4095	0.4100	71,046	-0.01(-2.38%)
Aug 18, 2025	0.4700	0.4700	0.4200	0.4200	168,393	-0.02(-4.55%)
Aug 15, 2025	0.4300	0.4400	0.4200	0.4400	134,498	+0.00(+0.73%)
Aug 14, 2025	0.4324	0.4450	0.4194	0.4368	57,385	-0.01(-2.50%)
Aug 13, 2025	0.4400	0.4511	0.4230	0.4480	61,459	+0.02(+3.46%)
Aug 12, 2025	0.4400	0.4450	0.4230	0.4330	54,752	-0.01(-1.30%)
Aug 11, 2025	0.4470	0.4480	0.4300	0.4387	24,527	-0.02(-3.58%)
Aug 08, 2025	0.4557	0.4634	0.4452	0.4550	80,601	+0.01(+2.94%)
Aug 07, 2025	0.4300	0.4441	0.4140	0.4420	118,624	+0.01(+2.74%)
Aug 06, 2025	0.4344	0.4344	0.4230	0.4302	34,939	-0.00(-0.42%)
Aug 05, 2025	0.4470	0.4470	0.4220	0.4320	104,523	-0.02(-5.05%)
Aug 04, 2025	0.4847	0.4847	0.4250	0.4550	22,416	+0.02(+5.57%)
Aug 01, 2025	0.4325	0.4325	0.4310	0.4310	10,063	+0.00(+0.00%)
Jul 31, 2025	0.4219	0.4412	0.4185	0.4310	105,837	+0.00(+0.65%)
Jul 30, 2025	0.4436	0.4471	0.4219	0.4282	144,541	-0.03(-5.77%)
Jul 29, 2025	0.4700	0.4720	0.4459	0.4544	193,076	-0.01(-1.32%)
Jul 28, 2025	0.4824	0.4824	0.4443	0.4605	269,118	-0.00(-0.15%)
Jul 25, 2025	0.4852	0.4900	0.4470	0.4612	181,866	-0.02(-3.64%)
Jul 24, 2025	0.3920	0.4786	0.3920	0.4786	443,295	+0.06(+14.77%)
Jul 23, 2025	0.4380	0.4380	0.3870	0.4170	163,400	+0.01(+2.36%)
Jul 22, 2025	0.3850	0.4133	0.3797	0.4074	115,840	+0.02(+6.51%)
Jul 21, 2025	0.3714	0.3900	0.3709	0.3825	48,493	+0.01(+2.49%)
Jul 18, 2025	0.3700	0.3900	0.3700	0.3732	147,170	+0.00(+0.86%)
Jul 17, 2025	0.3771	0.3800	0.3700	0.3700	64,971	-0.01(-2.37%)
Jul 16, 2025	0.3763	0.3840	0.3737	0.3790	70,675	+0.00(+0.66%)
Jul 15, 2025	0.3800	0.3911	0.3740	0.3765	167,161	+0.00(+0.40%)
Jul 14, 2025	0.3992	0.4050	0.3750	0.3750	144,424	-0.02(-3.85%)
Jul 11, 2025	0.4000	0.4049	0.3831	0.3900	89,718	-0.00(-0.94%)
Jul 10, 2025	0.3950	0.4000	0.3788	0.3937	157,543	+0.00(+1.23%)
Jul 09, 2025	0.3994	0.4050	0.3811	0.3889	86,550	-0.01(-1.54%)
Jul 08, 2025	0.4050	0.4050	0.3890	0.3950	79,681	-0.01(-2.47%)
Jul 07, 2025	0.3771	0.4050	0.3750	0.4050	203,682	+0.02(+6.19%)
Jul 03, 2025	0.3800	0.3847	0.3800	0.3814	37,073	-0.01(-1.75%)
Jul 02, 2025	0.3864	0.3980	0.3770	0.3882	32,144	+0.01(+3.35%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	247.83	+0.00 (0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.