TSX:GOOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	54.01	54.74	53.95	54.74	-	1.20%	276,482
Oct 2, 2026	53.77	54.48	53.77	54.09	54.09	1.56%	589,489
Oct 1, 2026	55.21	55.64	52.90	53.26	53.26	-1.75%	865,693
Sep 30, 2026	54.09	55.48	53.79	54.21	54.21	1.04%	697,362
Sep 29, 2026	53.87	54.01	53.29	53.65	53.65	-0.56%	357,560
Sep 28, 2026	53.74	54.07	53.55	53.95	53.95	-0.55%	379,453
Sep 25, 2026	53.93	54.61	53.78	54.25	54.25	0.54%	301,789
Sep 24, 2026	53.00	53.97	52.99	53.96	53.96	1.20%	421,639
Sep 23, 2026	55.04	55.07	53.17	53.32	53.32	-3.58%	1,241,405
Sep 22, 2026	56.20	57.26	55.05	55.30	55.30	-0.98%	772,085
Sep 21, 2026	55.13	56.20	54.88	55.85	55.85	1.88%	738,214
Sep 18, 2026	55.94	56.50	54.78	54.82	54.82	0.22%	699,804
Sep 17, 2026	54.88	55.05	54.20	54.70	54.70	1.22%	267,625
Sep 16, 2026	54.61	54.81	53.72	54.04	54.04	-0.50%	371,997
Sep 15, 2026	54.62	54.75	53.98	54.31	54.31	-1.29%	330,085
Sep 14, 2026	53.95	55.12	53.93	55.02	55.02	2.98%	737,397
Sep 11, 2026	52.98	54.11	52.98	53.43	53.43	1.58%	429,279
Sep 10, 2026	51.97	52.65	51.89	52.60	52.60	0.52%	664,789
Sep 9, 2026	52.43	52.45	51.88	52.33	52.33	-2.06%	842,614
Sep 8, 2026	52.90	53.57	52.60	53.43	53.43	0.02%	375,281
Sep 4, 2026	53.99	54.15	53.18	53.42	53.42	-1.01%	451,660
Sep 3, 2026	53.66	54.29	53.66	54.00	53.97	1.47%	337,131
Sep 2, 2026	52.62	53.56	52.51	53.22	53.19	0.45%	394,812
Sep 1, 2026	52.95	53.17	52.47	52.98	52.95	-0.92%	438,151
Aug 31, 2026	54.29	54.29	53.15	53.47	53.44	-2.05%	582,864
Aug 28, 2026	53.83	55.05	53.80	54.59	54.55	1.39%	409,168
Aug 27, 2026	53.64	53.99	53.44	53.84	53.81	-0.33%	372,095
Aug 26, 2026	54.73	54.73	53.72	54.02	53.99	-1.30%	382,111
Aug 25, 2026	55.11	55.21	54.56	54.73	54.69	-0.24%	184,803
Aug 24, 2026	54.33	55.45	54.30	54.86	54.82	0.59%	265,015
Aug 21, 2026	54.11	54.72	53.85	54.54	54.50	1.13%	206,234
Aug 20, 2026	54.08	54.34	53.61	53.93	53.90	-1.10%	242,553
Aug 19, 2026	54.12	54.77	53.90	54.53	54.49	0.18%	223,753
Aug 18, 2026	54.22	54.58	53.88	54.43	54.39	-0.04%	249,955
Aug 17, 2026	54.90	55.00	54.18	54.45	54.41	-0.69%	260,150
Aug 14, 2026	54.90	55.50	54.58	54.83	54.79	-0.20%	263,634
Aug 13, 2026	54.96	55.15	54.61	54.94	54.90	0.31%	345,273
Aug 12, 2026	55.09	55.09	54.23	54.77	54.73	0.04%	362,675
Aug 11, 2026	56.54	56.54	54.64	54.75	54.71	-3.56%	516,861
Aug 10, 2026	56.54	56.78	56.10	56.77	56.73	0.32%	252,278
Aug 7, 2026	56.67	56.99	56.31	56.59	56.55	-0.72%	279,540
Aug 6, 2026	57.26	57.71	56.78	57.00	56.96	-0.78%	364,678
Aug 5, 2026	60.54	60.77	56.65	57.45	57.41	-3.98%	869,067
Aug 4, 2026	58.31	60.22	58.31	59.83	59.79	5.30%	556,086
Jul 31, 2026	54.18	57.20	54.15	56.82	56.78	6.68%	623,174
Jul 30, 2026	53.24	53.42	52.65	53.26	53.23	-0.62%	347,435
Jul 29, 2026	53.26	54.50	52.75	53.59	53.56	0.92%	276,649
Jul 28, 2026	52.30	53.49	51.81	53.10	53.07	1.90%	253,069
Jul 27, 2026	51.83	52.67	51.83	52.11	52.08	2.04%	302,796
Jul 24, 2026	50.86	51.71	50.66	51.07	51.04	0.20%	604,877