Stockscreener 앱 받기
166.57
1.58%
-2.67
시간 외 거래:
166.85
0.28
+0.17%
Alphabet Inc 주식 (GOOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $168.3 | $165.7 | $2.55 | 23,407,950.0 | -1.58% |
| 2024-11-21 | $175.6 | $165.3 | $10.27 | 36,115,797.0 | -4.56% |
| 2024-11-20 | $179.1 | $175.3 | $3.78 | 14,401,703.0 | -1.25% |
| 2024-11-19 | $180.2 | $175.1 | $5.05 | 13,913,453.0 | +1.57% |
| 2024-11-18 | $176.9 | $174.4 | $2.49 | 12,492,693.0 | +1.67% |
| 2024-11-15 | $175.9 | $172.7 | $3.13 | 20,632,773.0 | -1.95% |
| 2024-11-14 | $180.4 | $176.0 | $4.41 | 15,891,870.0 | -1.74% |
| 2024-11-13 | $182.6 | $180.1 | $2.50 | 13,515,072.0 | -1.54% |
| 2024-11-12 | $184.0 | $181.0 | $3.03 | 13,119,995.0 | +0.74% |
| 2024-11-11 | $182.1 | $180.0 | $2.09 | 12,088,128.0 | +1.17% |
| 2024-11-08 | $182.3 | $179.6 | $2.78 | 14,408,182.0 | -1.33% |
| 2024-11-07 | $182.6 | $178.9 | $3.69 | 16,135,529.0 | +2.21% |
| 2024-11-06 | $178.6 | $175.0 | $3.60 | 24,795,130.0 | +4.04% |
| 2024-11-05 | $172.1 | $170.4 | $1.73 | 11,596,260.0 | +0.43% |
| 2024-11-04 | $171.9 | $169.5 | $2.43 | 15,062,945.0 | -1.14% |
| 2024-11-01 | $173.8 | $170.3 | $3.51 | 20,614,015.0 | -0.02% |
| 2024-10-31 | $178.4 | $172.6 | $5.86 | 31,418,474.0 | -1.96% |
| 2024-10-30 | $183.8 | $175.7 | $8.04 | 48,842,617.0 | +2.92% |
| 2024-10-29 | $171.9 | $168.7 | $3.20 | 26,851,756.0 | +1.66% |
| 2024-10-28 | $170.6 | $165.8 | $4.82 | 19,762,403.0 | +0.81% |
| 2024-10-25 | $167.4 | $165.2 | $2.17 | 12,751,960.0 | +1.50% |
| 2024-10-24 | $165.1 | $162.8 | $2.28 | 12,400,707.0 | +0.03% |
Alphabet Inc 주식 (GOOG) 연도별 가격 이력
이 심층 분석에서는 Alphabet Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GOOG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alphabet Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alphabet Inc 주식 (GOOG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $184.0 | $165.3 | $18.72 | 301,599,445.0 | -3.54% |
| 2024-10 | $183.8 | $161.1 | $22.67 | 363,635,209.0 | +3.29% |
| 2024-09 | $167.4 | $148.2 | $19.16 | 363,639,837.0 | +1.26% |
| 2024-08 | $175.7 | $156.6 | $19.08 | 366,312,546.0 | -4.64% |
| 2024-07 | $193.3 | $165.9 | $27.44 | 337,209,904.0 | -5.60% |
| 2024-06 | $187.5 | $172.4 | $15.05 | 326,868,024.0 | +5.44% |
| 2024-05 | $179.9 | $164.9 | $15.05 | 371,044,613.0 | +5.66% |
| 2024-04 | $176.4 | $151.1 | $25.34 | 473,880,151.0 | +8.13% |
| 2024-03 | $153.2 | $131.6 | $21.65 | 505,830,241.0 | +8.93% |
| 2024-02 | $150.7 | $136.6 | $14.06 | 474,122,885.0 | -1.42% |
| 2024-01 | $155.2 | $136.8 | $18.35 | 425,292,941.0 | +0.62% |
Alphabet Inc 주식 (GOOG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $143.9 | $129.4 | $14.54 | 480,335,929.0 | +5.23% |
| 2023-11 | $141.1 | $124.9 | $16.17 | 403,032,893.0 | +6.88% |
| 2023-10 | $142.4 | $121.5 | $20.92 | 512,869,178.0 | -4.97% |
| 2023-09 | $139.9 | $128.2 | $11.74 | 388,706,371.0 | -4.00% |
| 2023-08 | $138.4 | $127.0 | $11.40 | 462,394,799.0 | +3.19% |
| 2023-07 | $134.1 | $115.8 | $18.24 | 523,356,577.0 | +10.04% |
| 2023-06 | $129.6 | $116.9 | $12.64 | 512,575,857.0 | -1.95% |
| 2023-05 | $127.0 | $104.5 | $22.55 | 610,050,401.0 | +14.00% |
| 2023-04 | $109.6 | $102.4 | $7.25 | 461,451,580.0 | +4.06% |
| 2023-03 | $107.5 | $89.77 | $17.74 | 725,549,346.0 | +15.17% |
| 2023-02 | $108.8 | $88.86 | $19.96 | 754,222,616.0 | -9.58% |
| 2023-01 | $101.6 | $85.57 | $16.01 | 526,385,273.0 | +12.55% |
Alphabet Inc 주식 (GOOG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $102.6 | $86.37 | $16.22 | 497,539,178.0 | -12.54% |
| 2022-11 | $101.5 | $83.45 | $18.00 | 603,439,611.0 | +7.17% |
| 2022-10 | $105.1 | $91.90 | $13.20 | 584,015,310.0 | -1.55% |
| 2022-09 | $112.6 | $96.03 | $16.61 | 532,935,069.0 | -11.91% |
| 2022-08 | $123.3 | $108.8 | $14.46 | 430,905,990.0 | -6.42% |
| 2022-07 | $120.4 | $104.8 | $15.67 | 638,202,491.0 | +6.64% |
| 2022-06 | $119.4 | $105.6 | $13.77 | 626,479,580.0 | -4.09% |
| 2022-05 | $123.1 | $102.2 | $20.94 | 717,430,720.0 | -0.81% |
| 2022-04 | $144.0 | $113.1 | $30.92 | 563,480,020.0 | -17.67% |
| 2022-03 | $144.2 | $125.9 | $18.30 | 637,438,680.0 | +3.53% |
| 2022-02 | $152.1 | $124.8 | $27.34 | 732,611,080.0 | -0.60% |
| 2022-01 | $146.6 | $124.6 | $21.97 | 614,471,580.0 | -6.21% |
1.71%
0.92%
자본화:
|
볼륨(24시간):