Date	Open	High	Low	Close	Volume	Change (%)
Sep 23, 2025	0.8290	0.8386	0.7650	0.7650	72,980	-0.04(-5.13%)
Sep 22, 2025	0.8792	0.8948	0.8007	0.8064	64,443	-0.00(-0.44%)
Sep 19, 2025	0.8474	0.8500	0.7825	0.8100	49,754	+0.02(+2.34%)
Sep 18, 2025	0.8001	0.8296	0.7549	0.7915	44,705	-0.02(-2.28%)
Sep 17, 2025	0.8100	0.8500	0.8000	0.8100	50,389	+0.00(+0.00%)
Sep 16, 2025	0.8325	0.8424	0.8076	0.8100	33,821	+0.00(+0.06%)
Sep 15, 2025	0.8643	0.8734	0.7812	0.8095	30,845	-0.01(-1.26%)
Sep 12, 2025	0.9431	0.9593	0.8198	0.8198	86,126	-0.07(-7.82%)
Sep 11, 2025	0.9154	0.9154	0.7890	0.8893	39,899	+0.08(+9.79%)
Sep 10, 2025	0.7375	0.8354	0.7375	0.8100	111,860	+0.07(+9.47%)
Sep 09, 2025	0.8300	0.8568	0.7267	0.7399	67,235	-0.06(-7.62%)
Sep 08, 2025	0.7731	0.8200	0.7613	0.8009	105,285	+0.06(+8.80%)
Sep 05, 2025	0.7182	0.7900	0.7182	0.7361	110,276	+0.02(+3.11%)
Sep 04, 2025	0.7274	0.7352	0.7050	0.7139	62,610	+0.01(+1.70%)
Sep 03, 2025	0.7475	0.7475	0.6933	0.7020	106,308	+0.04(+5.56%)
Sep 02, 2025	0.6800	0.6875	0.6500	0.6650	153,949	+0.04(+6.49%)
Aug 29, 2025	0.6136	0.6261	0.6106	0.6245	42,342	+0.00(+0.73%)
Aug 28, 2025	0.6250	0.6292	0.6170	0.6200	18,269	+0.00(+0.52%)
Aug 27, 2025	0.6177	0.6191	0.6018	0.6168	28,084	-0.01(-0.84%)
Aug 26, 2025	0.6140	0.6235	0.6057	0.6220	135,206	+0.02(+2.69%)
Aug 25, 2025	0.6100	0.6210	0.6057	0.6057	46,065	+0.00(+0.23%)
Aug 22, 2025	0.5800	0.6100	0.5798	0.6043	74,018	+0.01(+1.39%)
Aug 21, 2025	0.6058	0.6154	0.5960	0.5960	213,351	+0.03(+5.34%)
Aug 20, 2025	0.5683	0.5748	0.5658	0.5658	6,279	-0.01(-0.91%)
Aug 19, 2025	0.5650	0.5710	0.5536	0.5710	10,260	-0.01(-1.55%)
Aug 18, 2025	0.5556	0.5800	0.5500	0.5800	6,515	+0.03(+5.26%)
Aug 15, 2025	0.5518	0.5522	0.5510	0.5510	4,600	+0.01(+0.95%)
Aug 14, 2025	0.5458	0.5458	0.5458	0.5458	8,000	-0.00(-0.13%)
Aug 13, 2025	0.5579	0.5600	0.5372	0.5465	9,701	+0.01(+1.32%)
Aug 12, 2025	0.5260	0.5600	0.5147	0.5394	17,961	-0.00(-0.11%)
Aug 11, 2025	0.5590	0.5600	0.5400	0.5400	41,120	-0.04(-6.85%)
Aug 08, 2025	0.5796	0.5800	0.5796	0.5797	3,010	-0.01(-1.75%)
Aug 07, 2025	0.6021	0.6021	0.5707	0.5900	44,600	+0.01(+1.01%)
Aug 06, 2025	0.5618	0.5841	0.5600	0.5841	19,518	+0.02(+3.95%)
Aug 05, 2025	0.5618	0.5642	0.5509	0.5619	3,600	+0.01(+1.24%)
Aug 04, 2025	0.4132	0.5854	0.4132	0.5550	12,793	-0.00(-0.36%)
Aug 01, 2025	0.5310	0.5570	0.5200	0.5570	57,230	+0.04(+7.07%)
Jul 31, 2025	0.5160	0.5202	0.5160	0.5202	10,875	+0.01(+1.82%)
Jul 30, 2025	0.5250	0.5269	0.5100	0.5109	29,601	-0.01(-1.77%)
Jul 29, 2025	0.5283	0.5410	0.5100	0.5201	14,500	-0.01(-1.79%)
Jul 28, 2025	0.5500	0.5518	0.5296	0.5296	47,630	-0.04(-6.22%)
Jul 25, 2025	0.6100	0.6200	0.5500	0.5647	48,410	-0.03(-4.29%)
Jul 24, 2025	0.6600	0.6600	0.5800	0.5900	30,000	-0.06(-8.61%)
Jul 23, 2025	0.6500	0.6505	0.6310	0.6456	7,397	+0.03(+4.13%)
Jul 22, 2025	0.6386	0.6386	0.6200	0.6200	21,515	+0.03(+4.66%)
Jul 21, 2025	0.6097	0.6173	0.5768	0.5924	25,460	+0.02(+4.11%)
Jul 18, 2025	0.5389	0.6379	0.5389	0.5690	107,506	+0.04(+6.77%)
Jul 17, 2025	0.5407	0.5407	0.5227	0.5329	30,765	-0.00(-0.32%)
Jul 16, 2025	0.5587	0.5587	0.5280	0.5346	32,420	-0.03(-5.65%)
Jul 15, 2025	0.5650	0.5666	0.5639	0.5666	13,000	+0.01(+1.18%)
Jul 14, 2025	0.5809	0.5860	0.5600	0.5600	125,088	+0.01(+0.90%)
Jul 11, 2025	0.5609	0.5609	0.5453	0.5550	17,475	+0.04(+7.25%)
Jul 10, 2025	0.5148	0.5240	0.5148	0.5175	1,400	+0.00(+0.74%)
Jul 09, 2025	0.4892	0.5739	0.4881	0.5137	30,353	+0.01(+2.27%)
Jul 08, 2025	0.5269	0.5284	0.4910	0.5023	76,645	-0.03(-5.23%)
Jul 07, 2025	0.5300	0.5353	0.5250	0.5300	54,320	-0.00(-0.64%)
Jul 03, 2025	0.5389	0.5606	0.5334	0.5334	12,705	-0.02(-3.37%)
Jul 02, 2025	0.5600	0.5600	0.5520	0.5520	41,150	+0.02(+4.15%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	252.34	-0.54 (-0.21%)

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.