Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2025	0.5863	0.5946	0.4500	0.4666	817,841	-0.10(-17.18%)
Sep 18, 2025	0.5501	0.6160	0.5166	0.5634	214,676	+0.00(+0.07%)
Sep 17, 2025	0.5719	0.6495	0.5620	0.5630	641,812	+0.00(+0.18%)
Sep 16, 2025	0.5194	0.5864	0.5110	0.5620	396,080	+0.04(+8.06%)
Sep 15, 2025	0.4968	0.5400	0.4808	0.5201	391,914	+0.00(+0.39%)
Sep 12, 2025	0.4642	0.5249	0.4642	0.5181	523,971	+0.03(+6.26%)
Sep 11, 2025	0.4800	0.5360	0.4305	0.4876	554,373	-0.01(-2.28%)
Sep 10, 2025	0.4300	0.5199	0.4300	0.4990	302,970	+0.06(+14.21%)
Sep 09, 2025	0.4381	0.4490	0.4100	0.4369	268,531	+0.01(+1.60%)
Sep 08, 2025	0.4051	0.4400	0.4001	0.4300	78,200	+0.01(+2.97%)
Sep 05, 2025	0.4125	0.4400	0.3720	0.4176	311,630	-0.01(-2.86%)
Sep 04, 2025	0.4411	0.5500	0.4100	0.4299	2,614,748	-0.02(-4.36%)
Sep 03, 2025	0.4530	0.4530	0.4311	0.4495	92,701	-0.01(-1.79%)
Sep 02, 2025	0.4360	0.4690	0.4253	0.4577	53,839	+0.04(+8.61%)
Aug 29, 2025	0.4129	0.4600	0.4100	0.4214	239,760	-0.01(-2.02%)
Aug 28, 2025	0.4010	0.4400	0.4000	0.4301	66,400	+0.02(+5.42%)
Aug 27, 2025	0.4449	0.4449	0.3960	0.4080	190,901	-0.03(-7.88%)
Aug 26, 2025	0.4676	0.4800	0.4400	0.4429	68,825	-0.04(-7.71%)
Aug 25, 2025	0.4297	0.4847	0.4250	0.4799	271,069	+0.06(+13.69%)
Aug 22, 2025	0.4200	0.4700	0.4153	0.4221	326,589	+0.00(+0.93%)
Aug 21, 2025	0.4000	0.4300	0.3952	0.4182	105,897	+0.02(+5.82%)
Aug 20, 2025	0.4070	0.4290	0.3900	0.3952	109,941	-0.00(-1.20%)
Aug 19, 2025	0.4300	0.4400	0.4000	0.4000	114,804	-0.02(-4.78%)
Aug 18, 2025	0.4400	0.4420	0.4175	0.4201	117,489	-0.02(-4.74%)
Aug 15, 2025	0.4250	0.4500	0.4201	0.4410	325,881	+0.00(+0.66%)
Aug 14, 2025	0.4019	0.4400	0.3855	0.4381	421,602	+0.04(+9.09%)
Aug 13, 2025	0.4100	0.4300	0.3851	0.4016	257,488	-0.00(-0.72%)
Aug 12, 2025	0.3720	0.4200	0.3720	0.4045	304,583	+0.03(+7.58%)
Aug 11, 2025	0.3686	0.3939	0.3600	0.3760	207,517	-0.00(-1.05%)
Aug 08, 2025	0.3540	0.4000	0.3432	0.3800	1,219,918	-0.00(-0.03%)
Aug 07, 2025	0.3527	0.5120	0.3451	0.3801	12,223,297	+0.02(+5.00%)
Aug 06, 2025	0.3600	0.3946	0.3551	0.3620	2,129,507	-0.02(-6.19%)
Aug 05, 2025	0.4340	0.7000	0.3708	0.3859	26,383,140	-0.05(-11.08%)
Aug 04, 2025	0.4370	0.5060	0.4211	0.4340	126,831	+0.01(+1.54%)
Aug 01, 2025	0.4624	0.4739	0.4213	0.4274	297,368	-0.03(-7.57%)
Jul 31, 2025	0.5075	0.5075	0.4624	0.4624	135,535	-0.05(-8.94%)
Jul 30, 2025	0.5345	0.5427	0.4862	0.5078	237,589	-0.03(-5.96%)
Jul 29, 2025	0.5250	0.5651	0.5013	0.5400	224,313	+0.01(+1.31%)
Jul 28, 2025	0.4900	0.5999	0.4900	0.5330	410,077	+0.03(+6.64%)
Jul 25, 2025	0.5239	0.5300	0.4600	0.4998	298,125	-0.04(-7.46%)
Jul 24, 2025	0.6051	0.6450	0.5115	0.5401	387,085	-0.08(-12.89%)
Jul 23, 2025	0.6175	0.6280	0.5903	0.6200	233,425	-0.02(-2.61%)
Jul 22, 2025	0.6400	0.6423	0.6115	0.6366	170,262	-0.01(-0.87%)
Jul 21, 2025	0.6868	0.7600	0.6220	0.6422	299,925	-0.04(-6.49%)
Jul 18, 2025	0.7280	0.7449	0.6556	0.6868	395,546	-0.05(-6.77%)
Jul 17, 2025	0.7700	0.8065	0.7140	0.7367	217,494	-0.05(-6.20%)
Jul 16, 2025	0.7968	0.7968	0.7299	0.7854	289,211	-0.01(-1.79%)
Jul 15, 2025	0.7870	0.8731	0.7501	0.7997	290,652	-0.00(-0.04%)
Jul 14, 2025	0.8450	0.9100	0.7325	0.8000	584,186	+0.05(+6.38%)
Jul 11, 2025	0.7616	0.8082	0.7425	0.7520	138,087	-0.03(-4.23%)
Jul 10, 2025	0.7000	0.7852	0.6730	0.7852	263,246	+0.11(+16.97%)
Jul 09, 2025	0.6700	0.6870	0.6601	0.6713	51,649	+0.01(+1.40%)
Jul 08, 2025	0.6805	0.6941	0.6610	0.6620	36,259	-0.00(-0.30%)
Jul 07, 2025	0.6762	0.6915	0.6635	0.6640	47,109	-0.02(-2.50%)
Jul 03, 2025	0.6721	0.7079	0.6720	0.6810	76,136	-0.02(-2.71%)
Jul 02, 2025	0.7023	0.7117	0.6828	0.7000	27,425	-0.02(-3.31%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	255.24	+2.91 (1.15%)

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.