Alphabet Inc. (BVC:GOOGL)
Colombia · Delayed Price · Currency is COP 1,197,380
+3,380 (0.28%)
At close: Jan 23, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,194,000.00 | 1,204,300.00 | 1,140,000.00 | 1,197,380.00 | 1,197,380.00 | 0.28% | 1,697 |
| Jan 22, 2026 | 1,202,940.00 | 1,203,660.00 | 1,194,000.00 | 1,194,000.00 | 1,194,000.00 | -0.39% | 300 |
| Jan 21, 2026 | 1,178,140.00 | 1,198,700.00 | 1,178,140.00 | 1,198,700.00 | 1,198,700.00 | 0.94% | 91 |
| Jan 20, 2026 | 1,193,100.00 | 1,277,860.00 | 1,170,000.00 | 1,187,500.00 | 1,187,500.00 | -2.75% | 398 |
| Jan 19, 2026 | 1,221,020.00 | 1,221,020.00 | 1,221,020.00 | 1,221,020.00 | 1,221,020.00 | 0.16% | 46 |
| Jan 16, 2026 | 1,226,760.00 | 1,226,760.00 | 1,216,240.00 | 1,219,080.00 | 1,219,080.00 | -0.63% | 149 |
| Jan 15, 2026 | 1,231,860.00 | 1,231,860.00 | 1,225,160.00 | 1,226,760.00 | 1,226,760.00 | -0.38% | 202 |
| Jan 14, 2026 | 1,216,980.00 | 1,231,400.00 | 1,208,880.00 | 1,231,400.00 | 1,231,400.00 | 0.47% | 379 |
| Jan 13, 2026 | 1,240,240.00 | 1,240,240.00 | 1,225,660.00 | 1,225,660.00 | 1,225,660.00 | -0.28% | 145 |
| Jan 9, 2026 | 1,228,000.00 | 1,230,000.00 | 1,228,000.00 | 1,229,140.00 | 1,229,140.00 | 0.88% | 182 |
| Jan 8, 2026 | 1,217,000.00 | 1,230,160.00 | 1,205,440.00 | 1,218,380.00 | 1,218,380.00 | 0.07% | 123 |
| Jan 7, 2026 | 1,204,340.00 | 1,217,480.00 | 1,200,060.00 | 1,217,480.00 | 1,217,480.00 | 3.96% | 275 |
| Jan 6, 2026 | 1,183,120.00 | 1,187,180.00 | 1,169,320.00 | 1,171,060.00 | 1,171,060.00 | -1.00% | 420 |
| Jan 5, 2026 | 1,197,580.00 | 1,197,580.00 | 1,181,340.00 | 1,182,900.00 | 1,182,900.00 | 0.29% | 201 |
| Jan 2, 2026 | 1,212,300.00 | 1,213,500.00 | 1,179,480.00 | 1,179,500.00 | 1,179,500.00 | -1.38% | 470 |
| Dec 30, 2025 | 1,181,000.00 | 1,196,000.00 | 1,181,000.00 | 1,196,000.00 | 1,196,000.00 | 2.98% | 159 |
| Dec 29, 2025 | 1,162,760.00 | 1,162,760.00 | 1,161,200.00 | 1,161,360.00 | 1,161,360.00 | -0.06% | 221 |
| Dec 26, 2025 | 1,162,000.00 | 1,162,000.00 | 1,162,000.00 | 1,162,000.00 | 1,162,000.00 | - | 17 |
| Dec 24, 2025 | 1,162,000.00 | 1,162,000.00 | 1,162,000.00 | 1,162,000.00 | 1,162,000.00 | -1.73% | 35 |
| Dec 23, 2025 | 1,179,000.00 | 1,182,500.00 | 1,178,420.00 | 1,182,500.00 | 1,182,500.00 | 0.26% | 324 |
| Dec 22, 2025 | 1,170,360.00 | 1,180,000.00 | 1,167,000.00 | 1,179,420.00 | 1,179,420.00 | 1.45% | 151 |
| Dec 19, 2025 | 1,158,780.00 | 1,162,600.00 | 1,158,780.00 | 1,162,600.00 | 1,162,600.00 | -0.72% | 72 |
| Dec 18, 2025 | 1,170,800.00 | 1,178,760.00 | 1,170,620.00 | 1,171,000.00 | 1,171,000.00 | 2.33% | 984 |
| Dec 17, 2025 | 1,160,520.00 | 1,160,520.00 | 1,144,340.00 | 1,144,340.00 | 1,144,340.00 | -2.42% | 361 |
| Dec 16, 2025 | 1,180,280.00 | 1,180,280.00 | 1,172,700.00 | 1,172,700.00 | 1,172,700.00 | -0.71% | 121 |
| Dec 15, 2025 | 1,174,340.00 | 1,183,380.00 | 1,170,000.00 | 1,181,080.00 | 1,181,080.00 | -9.15% | 1,130 |
| Dec 12, 2025 | 1,184,000.00 | 1,300,000.00 | 1,170,000.00 | 1,300,000.00 | 1,300,000.00 | 8.42% | 207 |
| Dec 11, 2025 | 1,205,180.00 | 1,205,180.00 | 1,199,000.00 | 1,199,000.00 | 1,199,000.00 | -1.73% | 190 |
| Dec 10, 2025 | 1,221,640.00 | 1,223,900.00 | 1,220,080.00 | 1,220,080.00 | 1,220,080.00 | -0.59% | 80 |
| Dec 9, 2025 | 1,206,660.00 | 1,227,300.00 | 1,206,660.00 | 1,227,300.00 | 1,227,300.00 | -0.53% | 123 |
| Dec 5, 2025 | 1,227,000.00 | 1,233,900.00 | 1,222,600.00 | 1,233,900.00 | 1,233,095.53 | 3.88% | 405 |
| Dec 4, 2025 | 1,208,040.00 | 1,208,040.00 | 1,187,660.00 | 1,187,860.00 | 1,187,085.55 | -1.37% | 65 |
| Dec 3, 2025 | 1,210,000.00 | 1,211,320.00 | 1,204,320.00 | 1,204,320.00 | 1,203,534.82 | -0.06% | 83 |
| Dec 2, 2025 | 1,207,020.00 | 1,209,840.00 | 1,200,020.00 | 1,205,000.00 | 1,204,214.37 | -0.17% | 499 |
| Dec 1, 2025 | 1,300,000.00 | 1,300,000.00 | 1,193,480.00 | 1,207,060.00 | 1,206,273.03 | 3.17% | 365 |
| Nov 28, 2025 | 1,210,000.00 | 1,219,800.00 | 1,170,000.00 | 1,170,000.00 | 1,169,237.19 | -1.68% | 209 |
| Nov 27, 2025 | 1,189,264.13 | 1,189,264.13 | 1,189,264.13 | 1,190,040.00 | 1,189,264.13 | - | 37 |
| Nov 26, 2025 | 1,215,720.00 | 1,215,720.00 | 1,190,040.00 | 1,190,040.00 | 1,189,264.13 | -3.41% | 609 |
| Nov 25, 2025 | 1,223,000.00 | 1,244,160.00 | 1,218,460.00 | 1,232,000.00 | 1,231,196.77 | 1.65% | 406 |
| Nov 24, 2025 | 1,185,860.00 | 1,215,740.00 | 1,185,860.00 | 1,212,000.00 | 1,211,209.81 | 5.48% | 1,019 |
| Nov 21, 2025 | 1,130,660.00 | 1,149,000.00 | 1,130,660.00 | 1,149,000.00 | 1,148,250.88 | 5.13% | 234 |
| Nov 20, 2025 | 1,139,000.00 | 1,175,980.00 | 1,092,900.00 | 1,092,900.00 | 1,092,187.46 | - | 133 |
| Nov 19, 2025 | 1,081,260.00 | 1,159,960.00 | 1,081,260.00 | 1,092,900.00 | 1,092,187.46 | 2.21% | 2,382 |
| Nov 18, 2025 | 1,070,000.00 | 1,070,000.00 | 1,047,200.00 | 1,069,240.00 | 1,068,542.89 | 2.96% | 8,916 |
| Nov 14, 2025 | 1,036,080.00 | 1,043,000.00 | 1,036,080.00 | 1,038,460.00 | 1,037,782.95 | -0.38% | 2,675 |
| Nov 13, 2025 | 1,035,000.00 | 1,042,440.00 | 1,026,620.00 | 1,042,440.00 | 1,041,760.36 | -2.03% | 148 |
| Nov 12, 2025 | 1,075,000.00 | 1,081,780.00 | 1,064,020.00 | 1,064,020.00 | 1,063,326.29 | -1.70% | 392 |
| Nov 11, 2025 | 1,078,060.00 | 1,083,340.00 | 1,078,060.00 | 1,082,440.00 | 1,081,734.28 | -0.60% | 71 |
| Nov 10, 2025 | 1,067,480.00 | 1,089,000.00 | 1,067,480.00 | 1,089,000.00 | 1,088,290.00 | 3.71% | 163 |
| Nov 7, 2025 | 1,060,460.00 | 1,060,460.00 | 1,050,000.00 | 1,050,020.00 | 1,049,335.42 | -3.14% | 2,640 |