Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Alphabet Class A (0RIH) Historical Prices

32 Followers
GB:0RIH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 03, 2026279.20281.61274.74279.41279.41-1.51%185,4181.27
Nov 02, 2026284.30286.99279.84283.68283.68+2.03%312,1042.18
Oct 30, 2026281.36283.87276.92278.05278.05-1.50%452,5783.29
Oct 29, 2026293.19324.89280.39282.27282.27-13.24%920,8447.34
Oct 28, 2026325.05326.44320.58325.35325.35+0.60%184,1031.48
Oct 27, 2026318.12323.57313.73323.42323.42+1.97%214,4451.75
Oct 26, 2026320.40325.50316.60317.17317.17-1.51%116,3330.94
Oct 23, 2026323.95326.20320.19322.04322.04-0.72%77,4720.62
Oct 22, 2026333.10334.76324.03324.39324.39-3.01%144,7181.15
Oct 21, 2026340.64343.13330.40334.47334.47-1.85%150,7591.20
Oct 20, 2026344.27345.15340.49340.79340.79-1.01%47,4740.36
Oct 19, 2026343.69346.54338.67344.26344.26+1.01%75,0330.57
Oct 16, 2026349.00350.79340.73340.81340.81-2.42%73,6680.55
Oct 15, 2026342.83352.00340.67349.26349.26+0.38%100,6580.76
Oct 14, 2026356.49359.40347.39347.94347.94-1.88%151,7711.15
Oct 13, 2026350.09358.53349.15354.60354.60+0.77%126,9030.97
Oct 12, 2026352.88356.52349.52351.88351.88+0.09%81,6120.62
Oct 09, 2026348.61354.64347.60351.55351.55+1.31%90,7470.70
Oct 08, 2026350.65356.65346.51346.99346.99-0.35%117,6340.91
Oct 07, 2026347.31348.50343.04348.20348.20-0.00%134,2911.05
Oct 06, 2026346.00349.06344.68348.21348.21+0.37%81,1890.63
Oct 05, 2026343.50347.40340.00346.93346.93+0.97%88,7210.69
Oct 02, 2026340.00345.79339.00343.59343.59+1.30%114,0230.89
Oct 01, 2026353.80355.48335.51339.18339.18-2.90%141,6301.11
Sep 30, 2026341.38352.60340.00349.31349.31+2.94%201,6951.63
Sep 29, 2026342.28343.62338.05339.34339.34-0.92%76,6770.61
Sep 28, 2026343.20343.92339.62342.50342.50-0.51%75,2670.60
Sep 25, 2026341.83347.00340.54344.26344.26+0.56%86,3100.67
Sep 24, 2026340.55343.09335.10342.35342.35+0.78%120,8270.94
Sep 23, 2026352.33356.81337.74339.71339.71-3.76%180,2261.38
Sep 22, 2026356.20364.15350.22352.97352.97-0.78%149,0181.15
Sep 21, 2026350.76357.59348.25355.75355.75+1.45%112,8700.86
Sep 18, 2026347.26359.40346.37350.66350.66+1.53%124,3760.95
Sep 17, 2026345.50349.42343.87345.38345.38-0.12%128,7320.97
Sep 16, 2026344.49348.40343.82345.78345.78+0.51%113,3030.86
Sep 15, 2026346.46349.39342.70344.03344.03-1.26%80,2590.60
Sep 14, 2026335.60349.90334.48348.43348.43+2.65%252,8891.94
Sep 11, 2026331.53342.95330.95339.43339.43+2.21%130,7261.01
Sep 10, 2026331.29332.40327.75332.08332.08+0.52%234,8221.83
Sep 09, 2026339.70339.74327.90330.35330.35-2.31%159,3811.23
Sep 08, 2026338.50339.68333.21338.16338.16+0.09%281,0812.20
Sep 07, 2026337.84343.97337.10337.84337.84+0.00%00.00
Sep 04, 2026342.73343.97337.10337.84337.84-1.39%227,0981.77
Sep 03, 2026338.66344.67317.00342.83342.61+1.47%61,7590.48
Sep 02, 2026337.10339.71332.84337.86337.64+0.99%105,3020.82
Sep 01, 2026339.89339.92333.05334.56334.35-1.16%77,7230.60
Aug 31, 2026344.30347.41337.14338.50338.28-2.40%71,2610.54
Aug 28, 2026341.25349.14340.06346.83346.61+1.85%137,8931.04
Aug 27, 2026342.80343.29338.50340.53340.31-0.26%468,6753.61
Aug 26, 2026346.74347.91340.18341.41341.19-1.32%64,5670.48