TSX:GOOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	63.04	63.49	62.50	62.96	62.96	-1.07%	152,719
May 14, 2026	63.20	63.96	63.00	63.64	63.64	-0.56%	227,100
May 13, 2026	61.28	64.09	61.25	64.00	64.00	3.91%	488,100
May 12, 2026	61.70	61.90	60.90	61.59	61.59	-0.66%	269,000
May 11, 2026	62.62	63.23	61.97	62.00	62.00	-2.64%	411,400
May 8, 2026	63.13	63.86	63.13	63.68	63.68	0.28%	361,900
May 7, 2026	63.71	63.71	62.60	63.50	63.50	0.11%	338,800
May 6, 2026	62.52	63.57	62.15	63.43	63.43	2.94%	278,900
May 5, 2026	61.14	62.28	61.00	61.62	61.62	1.23%	227,200
May 4, 2026	61.28	61.55	60.45	60.87	60.87	-0.54%	213,200
May 1, 2026	60.67	61.45	60.26	61.20	61.20	-0.16%	274,100
Apr 30, 2026	59.51	61.32	58.26	61.30	61.30	9.78%	891,900
Apr 29, 2026	55.52	56.70	55.00	55.84	55.84	0.18%	320,900
Apr 28, 2026	55.66	56.13	55.32	55.74	55.74	-0.46%	203,900
Apr 27, 2026	55.23	56.33	54.67	56.00	56.00	1.86%	456,500
Apr 24, 2026	54.26	55.16	53.70	54.98	54.98	1.16%	317,300
Apr 23, 2026	54.48	54.61	53.81	54.35	54.35	0.09%	176,900
Apr 22, 2026	53.77	54.30	53.49	54.30	54.30	2.22%	236,100
Apr 21, 2026	53.91	54.13	52.94	53.12	53.12	-1.76%	300,200
Apr 20, 2026	54.19	54.38	53.74	54.07	54.07	-0.97%	250,100
Apr 17, 2026	53.75	54.60	53.55	54.60	54.60	2.08%	281,800
Apr 16, 2026	54.00	54.10	53.29	53.49	53.49	-0.47%	219,600
Apr 15, 2026	53.07	53.83	52.81	53.74	53.74	1.15%	349,900
Apr 14, 2026	51.77	53.20	51.64	53.13	53.13	3.47%	396,000
Apr 13, 2026	50.66	51.35	50.41	51.35	51.35	1.18%	208,100
Apr 10, 2026	51.10	51.32	50.55	50.75	50.75	-0.24%	143,100
Apr 9, 2026	50.31	51.00	49.74	50.87	50.87	0.59%	195,400
Apr 8, 2026	51.04	51.30	50.23	50.57	50.57	3.44%	270,200
Apr 7, 2026	48.26	48.99	47.54	48.89	48.89	1.98%	173,700
Apr 6, 2026	47.41	48.00	47.30	47.94	47.94	1.25%	108,900
Apr 2, 2026	46.50	47.56	46.26	47.35	47.35	-0.15%	202,600
Apr 1, 2026	46.71	47.93	46.64	47.42	47.42	2.77%	354,300
Mar 31, 2026	44.68	46.22	44.58	46.14	46.14	4.65%	279,200
Mar 30, 2026	44.28	44.43	43.70	44.09	44.09	0.02%	298,400
Mar 27, 2026	44.67	44.93	44.03	44.08	44.08	-2.67%	353,400
Mar 26, 2026	46.16	46.16	44.96	45.29	45.29	-3.04%	372,300
Mar 25, 2026	47.08	47.40	46.32	46.71	46.71	0.37%	272,900
Mar 24, 2026	47.74	47.83	46.52	46.54	46.54	-3.34%	374,900
Mar 23, 2026	48.30	48.78	47.99	48.15	48.15	0.21%	184,600
Mar 20, 2026	49.02	49.02	47.76	48.05	48.05	-2.28%	255,600
Mar 19, 2026	48.83	49.34	48.50	49.17	49.17	-0.28%	158,000
Mar 18, 2026	49.66	50.00	49.23	49.31	49.31	-0.92%	106,100
Mar 17, 2026	49.05	49.92	49.05	49.77	49.77	1.47%	132,100
Mar 16, 2026	48.84	49.20	48.64	49.05	49.05	1.09%	117,700
Mar 13, 2026	49.34	49.49	48.31	48.52	48.52	-0.72%	174,599
Mar 12, 2026	49.42	49.72	48.50	48.87	48.87	-1.75%	120,007
Mar 11, 2026	49.39	50.09	49.30	49.74	49.74	0.44%	144,341
Mar 10, 2026	49.33	49.79	49.19	49.52	49.52	0.45%	189,192
Mar 9, 2026	47.47	49.36	47.46	49.30	49.30	2.56%	262,616
Mar 6, 2026	47.79	48.41	47.61	48.07	48.04	-0.99%	165,900