| Google, Inc. | (NQ: GOOG) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | Chart | Options | News | SEC Filings |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2005 | 269.43 | 278.40 | 269.37 | 277.27 | 22,254,768 | +11.27(+4.24%) |
| May 27, 2005 | 260.46 | 266.05 | 259.25 | 266.00 | 12,187,081 | +6.80(+2.62%) |
| May 26, 2005 | 260.96 | 263.76 | 258.30 | 259.20 | 13,554,038 | -1.61(-0.62%) |
| May 25, 2005 | 252.73 | 260.98 | 250.63 | 260.81 | 18,157,435 | +4.81(+1.88%) |
| May 24, 2005 | 256.96 | 265.44 | 253.50 | 256.00 | 29,121,800 | +0.55(+0.22%) |
| May 23, 2005 | 243.16 | 258.10 | 242.71 | 255.45 | 21,444,449 | +13.84(+5.73%) |
| May 20, 2005 | 241.21 | 241.67 | 239.65 | 241.61 | 8,175,393 | +2.43(+1.02%) |
| May 19, 2005 | 240.34 | 241.17 | 238.27 | 239.18 | 9,719,025 | +0.02(+0.01%) |
| May 18, 2005 | 233.61 | 239.97 | 233.52 | 239.16 | 12,316,800 | +6.03(+2.59%) |
| May 17, 2005 | 230.56 | 233.45 | 230.20 | 233.13 | 7,808,839 | +2.08(+0.90%) |
| May 16, 2005 | 229.68 | 231.62 | 228.57 | 231.05 | 5,767,655 | +1.81(+0.79%) |
| May 13, 2005 | 229.18 | 231.09 | 227.32 | 229.24 | 7,416,107 | +0.52(+0.23%) |
| May 12, 2005 | 230.81 | 232.23 | 228.20 | 228.72 | 8,957,683 | -2.57(-1.11%) |
| May 11, 2005 | 228.97 | 231.98 | 227.93 | 231.29 | 11,478,973 | +3.49(+1.53%) |
| May 10, 2005 | 225.47 | 227.80 | 224.72 | 227.80 | 6,348,834 | +1.78(+0.79%) |
| May 09, 2005 | 228.00 | 228.50 | 225.43 | 226.02 | 5,538,129 | -2.00(-0.88%) |
| May 06, 2005 | 228.40 | 229.25 | 226.47 | 228.02 | 6,770,910 | +1.04(+0.46%) |
| May 05, 2005 | 228.62 | 228.62 | 225.88 | 226.98 | 7,516,776 | -1.52(-0.67%) |
| May 04, 2005 | 227.23 | 229.88 | 227.00 | 228.50 | 12,173,708 | +2.31(+1.02%) |
| May 03, 2005 | 221.85 | 228.15 | 221.32 | 226.19 | 17,797,914 | +3.90(+1.75%) |
| May 02, 2005 | 222.05 | 223.70 | 220.21 | 222.29 | 9,778,195 | +2.29(+1.04%) |
| Apr 29, 2005 | 221.91 | 222.25 | 217.82 | 220.00 | 9,183,854 | +0.55(+0.25%) |
| Apr 28, 2005 | 219.50 | 222.08 | 217.71 | 219.45 | 8,691,968 | -0.33(-0.15%) |
| Apr 27, 2005 | 217.99 | 220.85 | 216.74 | 219.78 | 10,317,176 | +1.03(+0.47%) |
| Apr 26, 2005 | 220.22 | 222.00 | 218.29 | 218.75 | 17,285,020 | -4.78(-2.14%) |
| Apr 25, 2005 | 217.82 | 224.74 | 217.52 | 223.53 | 19,861,020 | +7.72(+3.58%) |
| Apr 22, 2005 | 222.90 | 224.00 | 214.26 | 215.81 | 33,222,629 | +11.59(+5.68%) |
| Apr 21, 2005 | 200.42 | 205.00 | 199.32 | 204.22 | 18,683,397 | +6.12(+3.09%) |
| Apr 20, 2005 | 198.58 | 200.50 | 195.91 | 198.10 | 15,469,239 | +6.70(+3.50%) |
| Apr 19, 2005 | 189.33 | 192.00 | 188.03 | 191.40 | 8,560,170 | +4.43(+2.37%) |
| Apr 18, 2005 | 184.58 | 187.88 | 183.49 | 186.97 | 6,553,403 | +1.97(+1.06%) |
| Apr 15, 2005 | 190.10 | 190.34 | 184.66 | 185.00 | 11,584,509 | -6.45(-3.37%) |
| Apr 14, 2005 | 193.27 | 194.36 | 190.10 | 191.45 | 6,162,356 | -1.48(-0.77%) |
| Apr 13, 2005 | 193.47 | 194.32 | 189.73 | 192.93 | 6,558,128 | -1.03(-0.53%) |
| Apr 12, 2005 | 193.00 | 194.42 | 189.41 | 193.96 | 7,322,292 | +0.73(+0.38%) |
| Apr 11, 2005 | 193.09 | 194.80 | 192.32 | 193.23 | 5,411,925 | +1.18(+0.61%) |
| Apr 08, 2005 | 193.69 | 195.10 | 191.45 | 192.05 | 5,116,704 | -1.71(-0.88%) |
| Apr 07, 2005 | 188.78 | 194.62 | 188.64 | 193.76 | 9,694,562 | +4.54(+2.40%) |
| Apr 06, 2005 | 189.24 | 189.65 | 187.58 | 189.22 | 5,278,872 | +0.65(+0.34%) |
| Apr 05, 2005 | 187.73 | 190.26 | 187.57 | 188.57 | 8,750,113 | +3.28(+1.77%) |
| Apr 04, 2005 | 179.95 | 185.32 | 179.84 | 185.29 | 8,078,608 | +5.25(+2.92%) |
| Apr 01, 2005 | 181.76 | 182.95 | 179.99 | 180.04 | 6,196,416 | -0.47(-0.26%) |
| Mar 31, 2005 | 177.95 | 181.39 | 177.64 | 180.51 | 6,770,462 | +0.06(+0.03%) |
| Mar 30, 2005 | 180.64 | 181.45 | 179.60 | 180.45 | 6,260,231 | +0.88(+0.49%) |
| Mar 29, 2005 | 181.05 | 183.28 | 178.07 | 179.57 | 6,478,302 | -1.85(-1.02%) |
| Mar 28, 2005 | 181.68 | 184.80 | 180.95 | 181.42 | 8,748,100 | +2.17(+1.21%) |
| Mar 24, 2005 | 180.70 | 180.86 | 179.20 | 179.25 | 3,727,539 | +0.27(+0.15%) |
| Mar 23, 2005 | 177.97 | 180.24 | 177.97 | 178.98 | 4,857,419 | +0.38(+0.21%) |
| Mar 22, 2005 | 181.18 | 181.94 | 177.85 | 178.60 | 5,649,453 | -2.28(-1.26%) |
| Mar 21, 2005 | 179.27 | 182.17 | 177.25 | 180.88 | 7,483,615 | +0.84(+0.47%) |
| Mar 18, 2005 | 178.81 | 180.40 | 178.31 | 180.04 | 7,153,356 | +0.75(+0.42%) |
| Mar 17, 2005 | 177.13 | 179.64 | 175.80 | 179.29 | 8,261,695 | +3.69(+2.10%) |
| Mar 16, 2005 | 176.70 | 178.61 | 175.01 | 175.60 | 7,151,929 | -3.01(-1.69%) |
| Mar 15, 2005 | 175.30 | 180.00 | 174.21 | 178.61 | 10,444,435 | +3.62(+2.07%) |
| Mar 14, 2005 | 178.33 | 178.40 | 172.57 | 174.99 | 11,094,266 | -2.81(-1.58%) |
| Mar 11, 2005 | 180.44 | 180.95 | 177.15 | 177.80 | 8,030,469 | -2.18(-1.21%) |
| Mar 10, 2005 | 181.01 | 181.20 | 177.40 | 179.98 | 10,964,011 | -1.37(-0.76%) |
| Mar 09, 2005 | 184.21 | 184.65 | 180.16 | 181.35 | 11,375,297 | -3.85(-2.08%) |
| Mar 08, 2005 | 189.10 | 189.85 | 184.97 | 185.20 | 8,046,020 | -3.61(-1.91%) |
| Mar 07, 2005 | 187.78 | 189.60 | 187.03 | 188.81 | 8,710,529 | +2.91(+1.57%) |
| Mar 04, 2005 | 186.70 | 187.25 | 185.07 | 185.90 | 6,778,129 | -1.11(-0.59%) |
| Mar 03, 2005 | 186.13 | 187.75 | 184.31 | 187.01 | 7,612,159 | +1.83(+0.99%) |
| Mar 02, 2005 | 185.95 | 187.67 | 184.36 | 185.18 | 7,325,936 | -0.88(-0.47%) |
