165.69
price down icon5.86%   -10.29
 
loading

Alphabet Inc 주식 (GOOGL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $174.1 $163.7 $10.43 43,862,731.0 -5.84%
2024-11-20 $177.7 $173.8 $3.90 18,340,277.0 -1.20%
2024-11-19 $178.9 $173.6 $5.31 23,007,940.0 +1.61%
2024-11-18 $175.4 $172.9 $2.54 17,772,305.0 +1.63%
2024-11-15 $174.1 $171.2 $2.92 30,489,352.0 -1.76%
2024-11-14 $178.8 $174.3 $4.50 28,327,735.0 -1.84%
2024-11-13 $181.0 $178.5 $2.42 20,180,605.0 -1.51%
2024-11-12 $182.5 $179.4 $3.10 23,731,795.0 +0.70%
2024-11-11 $180.5 $178.5 $2.07 15,684,714.0 +1.12%
2024-11-08 $180.9 $178.1 $2.82 21,405,670.0 -1.33%
2024-11-07 $181.1 $177.2 $3.89 24,207,871.0 +2.40%
2024-11-06 $176.9 $173.5 $3.44 32,394,015.0 +3.99%
2024-11-05 $170.5 $168.8 $1.69 17,170,771.0 +0.30%
2024-11-04 $170.7 $168.0 $2.72 20,325,887.0 -1.20%
2024-11-01 $172.3 $168.9 $3.44 29,365,956.0 +0.11%
2024-10-31 $176.8 $171.0 $5.82 43,045,579.0 -1.92%
2024-10-30 $182.0 $174.1 $7.96 67,662,804.0 +2.82%
2024-10-29 $170.4 $167.1 $3.29 38,657,120.0 +1.78%
2024-10-28 $168.8 $163.9 $4.80 30,701,979.0 +0.88%
2024-10-25 $165.6 $163.4 $2.17 17,406,922.0 +1.57%
2024-10-24 $163.3 $161.0 $2.32 21,165,853.0 -0.04%
2024-10-23 $165.8 $161.9 $3.89 16,552,343.0 -1.43%
2024-10-22 $165.8 $163.0 $2.79 15,356,101.0 +0.65%

Alphabet Inc 주식 (GOOGL) 연도별 가격 이력

이 심층 분석에서는 Alphabet Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GOOGL 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 (GOOGL) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $182.5 $163.7 $18.79 366,267,624.0 -3.16%
2024-10 $182.0 $159.7 $22.28 535,513,185.0 +3.17%
2024-09 $166.2 $147.2 $18.94 503,939,842.0 +1.51%
2024-08 $174.1 $154.9 $19.12 524,557,783.0 -4.76%
2024-07 $191.8 $164.1 $27.69 507,395,542.0 -5.82%
2024-06 $186.1 $171.2 $14.89 425,474,774.0 +5.59%
2024-05 $178.8 $163.1 $15.72 512,025,064.0 +5.97%
2024-04 $174.7 $149.6 $25.11 645,272,829.0 +7.85%
2024-03 $152.3 $130.7 $21.59 669,765,020.0 +9.01%
2024-02 $149.4 $135.4 $14.03 644,010,819.0 -1.17%
2024-01 $153.8 $135.2 $18.63 574,475,789.0 +0.29%

Alphabet Inc 주식 (GOOGL) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $142.7 $127.9 $14.78 615,469,721.0 +5.40%
2023-11 $139.4 $123.7 $15.70 525,684,492.0 +6.81%
2023-10 $141.2 $120.2 $21.01 671,157,542.0 -5.18%
2023-09 $139.2 $127.2 $11.94 472,124,395.0 -3.90%
2023-08 $138.0 $126.4 $11.62 587,967,598.0 +2.60%
2023-07 $133.7 $115.3 $18.39 707,800,301.0 +10.88%
2023-06 $129.0 $116.1 $12.94 642,777,175.0 -2.58%
2023-05 $126.4 $103.7 $22.72 804,443,330.0 +14.47%
2023-04 $109.2 $101.9 $7.24 604,124,420.0 +3.48%
2023-03 $106.6 $89.42 $17.17 857,961,044.0 +15.18%
2023-02 $108.2 $88.58 $19.61 952,579,021.0 -8.88%
2023-01 $100.3 $84.86 $15.46 672,829,397.0 +12.03%

Alphabet Inc 주식 (GOOGL) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $102.2 $85.94 $16.31 602,247,538.0 -12.63%
2022-11 $101.0 $83.34 $17.70 716,500,668.0 +6.86%
2022-10 $104.8 $91.80 $13.02 681,532,209.0 -1.19%
2022-09 $111.6 $95.56 $16.06 613,133,575.0 -11.62%
2022-08 $122.4 $107.8 $14.63 515,631,281.0 -6.96%
2022-07 $119.7 $104.1 $15.62 789,177,052.0 +6.75%
2022-06 $119.3 $105.0 $14.30 770,845,280.0 -4.22%
2022-05 $122.9 $101.9 $20.97 849,996,180.0 -0.30%
2022-04 $143.7 $112.7 $30.98 760,759,140.0 -17.95%
2022-03 $143.8 $125.3 $18.52 727,551,420.0 +2.97%
2022-02 $151.5 $125.0 $26.59 925,691,400.0 -0.18%
2022-01 $146.5 $124.5 $21.98 767,266,040.0 -6.59%
$170.62
price down icon 3.17%
$561.56
price down icon 0.72%
$472.50
price up icon 0.31%
$173.28
price up icon 0.54%
$81.48
price down icon 6.05%
자본화:     |  볼륨(24시간):