Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2025	0.8000	0.8150	0.7730	0.8099	26,610,220	+0.00(+0.24%)
Sep 16, 2025	0.8160	0.8164	0.7654	0.8080	31,023,632	-0.01(-1.22%)
Sep 15, 2025	0.8300	0.8479	0.8100	0.8180	26,316,796	-0.01(-0.78%)
Sep 12, 2025	0.8200	0.8357	0.8000	0.8244	25,334,768	+0.00(+0.56%)
Sep 11, 2025	0.7536	0.8244	0.7500	0.8198	52,940,108	+0.06(+8.54%)
Sep 10, 2025	0.7240	0.7567	0.7126	0.7553	29,707,944	+0.05(+7.12%)
Sep 09, 2025	0.6968	0.7280	0.6968	0.7051	22,679,180	+0.00(+0.31%)
Sep 08, 2025	0.7100	0.7200	0.6970	0.7029	14,765,844	-0.00(-0.42%)
Sep 05, 2025	0.7072	0.7275	0.6810	0.7059	24,074,844	+0.02(+3.26%)
Sep 04, 2025	0.7135	0.7285	0.6800	0.6836	26,627,088	-0.03(-4.63%)
Sep 03, 2025	0.7430	0.7450	0.7106	0.7168	18,997,372	-0.01(-1.29%)
Sep 02, 2025	0.7301	0.7490	0.7000	0.7262	18,575,484	-0.02(-2.52%)
Aug 29, 2025	0.7600	0.7600	0.7250	0.7450	13,964,659	-0.02(-2.01%)
Aug 28, 2025	0.7600	0.7979	0.7599	0.7603	21,133,288	+0.01(+1.40%)
Aug 27, 2025	0.7600	0.7600	0.7384	0.7498	15,695,464	-0.00(-0.20%)
Aug 26, 2025	0.7400	0.7587	0.7210	0.7513	15,828,449	+0.01(+1.53%)
Aug 25, 2025	0.7248	0.7740	0.7200	0.7400	27,224,584	-0.01(-1.63%)
Aug 22, 2025	0.6685	0.7560	0.6680	0.7523	39,435,072	+0.09(+13.98%)
Aug 21, 2025	0.6681	0.6825	0.6600	0.6600	20,564,776	-0.01(-2.18%)
Aug 20, 2025	0.6852	0.6852	0.6408	0.6747	35,345,768	+0.00(+0.63%)
Aug 19, 2025	0.7300	0.7569	0.6705	0.6705	54,140,376	-0.07(-9.17%)
Aug 18, 2025	0.7501	0.7680	0.7341	0.7382	35,188,864	-0.03(-4.40%)
Aug 15, 2025	0.7746	0.8180	0.7600	0.7722	47,307,652	-0.01(-0.73%)
Aug 14, 2025	0.7800	0.8120	0.7100	0.7779	62,086,960	-0.04(-4.59%)
Aug 13, 2025	0.7700	0.8180	0.7621	0.8153	50,612,984	+0.07(+9.26%)
Aug 12, 2025	0.7324	0.7586	0.7230	0.7462	24,306,852	+0.02(+2.30%)
Aug 11, 2025	0.7600	0.7878	0.7280	0.7294	29,921,764	-0.00(-0.48%)
Aug 08, 2025	0.7317	0.7480	0.7000	0.7329	27,142,656	+0.04(+6.22%)
Aug 07, 2025	0.6900	0.7350	0.6760	0.6900	37,080,364	+0.03(+3.96%)
Aug 06, 2025	0.6580	0.6700	0.6467	0.6637	12,613,491	+0.01(+2.11%)
Aug 05, 2025	0.6616	0.6700	0.6351	0.6500	30,339,948	-0.00(-0.47%)
Aug 04, 2025	0.6633	0.6879	0.6470	0.6531	50,462,464	-0.01(-0.91%)
Aug 01, 2025	0.6681	0.6688	0.6210	0.6591	49,498,356	-0.03(-4.53%)
Jul 31, 2025	0.6701	0.7100	0.6600	0.6904	32,624,022	+0.04(+5.55%)
Jul 30, 2025	0.6860	0.6985	0.6500	0.6541	32,286,394	+0.00(+0.14%)
Jul 29, 2025	0.7464	0.7466	0.6531	0.6532	43,293,368	-0.08(-10.87%)
Jul 28, 2025	0.8165	0.8200	0.7329	0.7329	31,454,684	-0.06(-7.96%)
Jul 25, 2025	0.8100	0.8350	0.7800	0.7963	36,095,240	-0.04(-5.07%)
Jul 24, 2025	0.8550	0.8675	0.8250	0.8388	23,039,800	-0.03(-3.81%)
Jul 23, 2025	0.8280	0.8838	0.7974	0.8720	40,585,328	+0.05(+5.90%)
Jul 22, 2025	0.8370	0.8700	0.7999	0.8234	62,474,220	+0.01(+1.35%)
Jul 21, 2025	0.9300	0.9349	0.8065	0.8124	76,589,112	-0.09(-9.63%)
Jul 18, 2025	1.020	1.040	0.8500	0.8990	80,281,208	-0.06(-5.78%)
Jul 17, 2025	1.010	1.120	0.9250	0.9542	85,630,808	-0.02(-2.44%)
Jul 16, 2025	0.9372	0.9980	0.8900	0.9781	123,851,360	+0.11(+12.72%)
Jul 15, 2025	0.9206	0.9291	0.8400	0.8677	79,651,536	-0.10(-10.59%)
Jul 14, 2025	0.7460	0.9880	0.7350	0.9705	191,174,144	+0.25(+34.72%)
Jul 11, 2025	0.7570	0.7690	0.7177	0.7204	38,645,032	+0.00(+0.35%)
Jul 10, 2025	0.7100	0.7316	0.6995	0.7179	31,038,860	+0.02(+2.56%)
Jul 09, 2025	0.7410	0.7410	0.6720	0.7000	36,992,144	-0.02(-2.15%)
Jul 08, 2025	0.7176	0.7700	0.7000	0.7154	41,024,476	+0.02(+3.05%)
Jul 07, 2025	0.6890	0.6965	0.6690	0.6942	26,981,228	-0.01(-1.49%)
Jul 03, 2025	0.6588	0.7100	0.6503	0.7047	41,521,008	+0.06(+8.80%)
Jul 02, 2025	0.6120	0.6500	0.6078	0.6477	29,187,694	+0.04(+7.38%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	252.33	+2.48 (0.99%)

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.