Date	Open	High	Low	Close	Volume	Change (%)
Sep 25, 2025	18.30	18.64	17.99	18.39	3,558	+0.13(+0.71%)
Sep 24, 2025	18.32	18.63	18.26	18.26	3,026	+0.05(+0.28%)
Sep 23, 2025	18.16	18.40	18.07	18.21	2,286	+0.09(+0.49%)
Sep 22, 2025	17.92	18.25	17.91	18.12	7,423	-0.15(-0.82%)
Sep 19, 2025	18.42	18.44	18.20	18.27	3,540	-0.37(-1.98%)
Sep 18, 2025	18.67	18.67	18.45	18.64	3,254	+0.00(+0.00%)
Sep 17, 2025	18.37	18.72	18.34	18.64	8,083	+0.23(+1.23%)
Sep 16, 2025	18.25	18.61	18.25	18.41	3,388	+0.36(+2.01%)
Sep 15, 2025	18.17	18.22	18.05	18.05	1,769	+0.00(+0.00%)
Sep 12, 2025	17.97	18.46	17.97	18.05	38,400	+0.00(+0.00%)
Sep 11, 2025	18.15	18.44	18.05	18.05	10,794	+0.01(+0.04%)
Sep 10, 2025	17.96	18.07	17.95	18.04	7,897	+0.05(+0.29%)
Sep 09, 2025	17.75	18.20	17.73	17.99	13,618	+0.24(+1.35%)
Sep 08, 2025	17.73	17.85	17.73	17.75	4,019	+0.02(+0.11%)
Sep 05, 2025	17.56	17.85	17.56	17.73	6,070	+0.19(+1.06%)
Sep 04, 2025	17.60	17.60	17.51	17.54	2,420	-0.11(-0.60%)
Sep 03, 2025	17.41	17.70	17.41	17.65	10,456	+0.12(+0.69%)
Sep 02, 2025	17.38	17.65	17.38	17.53	6,156	+0.08(+0.45%)
Aug 29, 2025	17.82	17.82	17.45	17.45	6,809	-0.14(-0.80%)
Aug 28, 2025	17.67	17.72	17.50	17.59	8,443	-0.35(-1.95%)
Aug 27, 2025	17.50	17.94	17.50	17.94	2,161	+0.24(+1.36%)
Aug 26, 2025	17.78	17.78	17.34	17.70	6,475	+0.04(+0.23%)
Aug 25, 2025	17.75	17.85	17.66	17.66	9,953	+0.01(+0.06%)
Aug 22, 2025	17.56	17.70	17.55	17.65	8,202	+0.09(+0.51%)
Aug 21, 2025	17.38	17.60	17.38	17.56	5,648	+0.25(+1.44%)
Aug 20, 2025	17.38	17.54	17.31	17.31	10,144	-0.12(-0.69%)
Aug 19, 2025	17.76	17.76	17.31	17.43	4,769	-0.18(-1.02%)
Aug 18, 2025	17.34	17.67	17.30	17.61	11,263	-0.08(-0.45%)
Aug 15, 2025	17.59	17.73	17.31	17.69	12,644	+0.10(+0.57%)
Aug 14, 2025	16.46	17.95	16.46	17.59	11,194	+0.54(+3.17%)
Aug 13, 2025	17.33	17.77	16.60	17.05	78,702	-0.34(-1.96%)
Aug 12, 2025	17.25	17.56	17.25	17.39	4,118	+0.14(+0.81%)
Aug 11, 2025	17.10	17.39	17.10	17.25	13,380	-0.07(-0.40%)
Aug 08, 2025	17.32	17.32	17.07	17.32	2,083	+0.00(+0.00%)
Aug 07, 2025	16.98	17.39	16.98	17.32	9,789	+0.33(+1.94%)
Aug 06, 2025	16.93	17.18	16.93	16.99	5,761	-0.02(-0.12%)
Aug 05, 2025	17.00	17.15	16.90	17.01	8,079	+0.01(+0.06%)
Aug 04, 2025	16.88	17.00	16.67	17.00	6,388	+0.30(+1.80%)
Aug 01, 2025	16.80	16.86	16.57	16.70	8,521	+0.00(+0.00%)
Jul 31, 2025	15.92	16.70	15.92	16.70	20,675	+0.78(+4.90%)
Jul 30, 2025	16.80	16.80	15.91	15.92	100,789	-0.53(-3.22%)
Jul 29, 2025	16.00	17.00	16.00	16.45	12,634	+0.65(+4.11%)
Jul 28, 2025	16.50	16.57	15.77	15.80	146,398	-0.88(-5.28%)
Jul 25, 2025	17.08	17.12	16.68	16.68	79,470	-0.39(-2.31%)
Jul 24, 2025	17.40	17.48	16.93	17.07	89,382	-0.32(-1.87%)
Jul 23, 2025	17.40	17.61	17.40	17.40	8,882	-0.10(-0.57%)
Jul 22, 2025	17.51	17.66	17.50	17.50	9,483	-0.18(-1.02%)
Jul 21, 2025	17.65	17.80	17.52	17.68	58,057	-0.07(-0.39%)
Jul 18, 2025	17.58	17.77	17.50	17.75	35,393	+0.00(+0.00%)
Jul 17, 2025	17.75	17.80	17.61	17.75	14,300	+0.00(+0.00%)
Jul 16, 2025	17.70	17.95	17.50	17.75	31,401	+0.05(+0.28%)
Jul 15, 2025	17.49	17.95	17.34	17.70	24,721	+0.18(+1.05%)
Jul 14, 2025	17.54	17.69	17.30	17.52	23,286	-0.01(-0.06%)
Jul 11, 2025	17.53	17.55	17.30	17.53	5,045	+0.00(+0.00%)
Jul 10, 2025	17.32	17.55	17.27	17.53	10,737	+0.32(+1.87%)
Jul 09, 2025	17.19	17.27	17.10	17.20	29,427	+0.02(+0.11%)
Jul 08, 2025	16.93	17.49	16.84	17.19	9,677	+0.20(+1.21%)
Jul 07, 2025	16.96	17.01	16.78	16.98	6,936	+0.05(+0.32%)
Jul 03, 2025	16.94	17.04	16.85	16.93	4,078	+0.08(+0.49%)
Jul 02, 2025	16.91	17.08	16.58	16.84	12,910	-0.10(-0.58%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	246.57	-1.26 (-0.51%)

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.