TSX:GOOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	54.37	55.01	53.35	53.63	53.63	-2.14%	507,316
Jun 25, 2026	53.87	54.83	53.67	54.80	54.80	-0.69%	280,458
Jun 24, 2026	55.61	56.39	54.59	55.18	55.18	-0.24%	314,420
Jun 23, 2026	54.30	55.78	54.30	55.31	55.31	-0.86%	300,348
Jun 22, 2026	57.33	57.47	54.53	55.79	55.79	-4.63%	753,228
Jun 19, 2026	58.87	58.90	58.39	58.50	58.50	-0.65%	38,393
Jun 18, 2026	58.26	58.89	57.03	58.88	58.88	1.66%	279,999
Jun 17, 2026	58.71	59.14	57.58	57.92	57.92	-2.49%	333,115
Jun 16, 2026	58.79	59.72	58.48	59.40	59.40	1.04%	268,545
Jun 15, 2026	58.57	59.27	58.34	58.79	58.79	2.71%	388,117
Jun 12, 2026	57.83	58.34	56.63	57.24	57.24	0.30%	319,711
Jun 11, 2026	56.55	57.27	55.01	57.07	57.07	0.83%	658,668
Jun 10, 2026	57.78	58.60	56.48	56.60	56.60	-2.48%	257,466
Jun 9, 2026	58.38	59.14	56.80	58.04	58.04	0.07%	284,120
Jun 8, 2026	58.08	58.14	57.28	58.00	58.00	-1.30%	311,087
Jun 5, 2026	58.22	59.10	57.84	58.80	58.76	-0.61%	365,918
Jun 4, 2026	56.87	59.20	56.87	59.16	59.12	3.54%	360,620
Jun 3, 2026	57.28	58.00	56.79	57.14	57.11	-0.88%	479,505
Jun 2, 2026	58.18	59.25	56.85	57.65	57.62	-3.80%	770,940
Jun 1, 2026	59.75	59.99	59.24	59.93	59.89	-0.91%	470,267
May 29, 2026	61.08	61.14	60.06	60.48	60.44	-2.61%	508,279
May 28, 2026	61.53	62.10	61.16	62.10	62.06	0.75%	246,534
May 27, 2026	61.30	62.42	61.21	61.64	61.60	-0.10%	461,311
May 26, 2026	61.36	61.73	60.80	61.70	61.66	-0.88%	233,120
May 25, 2026	61.50	62.45	61.39	62.25	62.21	2.08%	110,187
May 22, 2026	61.39	61.67	60.62	60.98	60.94	-0.80%	283,288
May 21, 2026	61.26	62.24	60.80	61.47	61.43	-0.42%	270,938
May 20, 2026	61.74	62.55	60.94	61.73	61.69	0.03%	444,197
May 19, 2026	62.91	62.91	61.39	61.71	61.67	-1.99%	336,985
May 15, 2026	63.04	63.49	62.50	62.96	62.92	-1.07%	152,719
May 14, 2026	63.20	63.96	63.00	63.64	63.60	-0.56%	227,059
May 13, 2026	61.28	64.09	61.25	64.00	63.96	3.91%	488,067
May 12, 2026	61.70	61.90	60.90	61.59	61.55	-0.66%	268,965
May 11, 2026	62.62	63.23	61.97	62.00	61.96	-2.64%	411,386
May 8, 2026	63.13	63.86	63.13	63.68	63.64	0.28%	361,910
May 7, 2026	63.71	63.71	62.60	63.50	63.46	0.11%	338,844
May 6, 2026	62.52	63.57	62.15	63.43	63.39	2.94%	278,930
May 5, 2026	61.14	62.28	61.00	61.62	61.58	1.23%	227,204
May 4, 2026	61.28	61.55	60.45	60.87	60.83	-0.54%	213,182
May 1, 2026	60.67	61.45	60.26	61.20	61.16	-0.16%	274,108
Apr 30, 2026	59.51	61.32	58.26	61.30	61.26	9.78%	891,862
Apr 29, 2026	55.52	56.70	55.00	55.84	55.81	0.18%	320,903
Apr 28, 2026	55.66	56.13	55.32	55.74	55.71	-0.46%	203,867
Apr 27, 2026	55.23	56.33	54.67	56.00	55.97	1.86%	456,509
Apr 24, 2026	54.26	55.16	53.70	54.98	54.95	1.16%	317,295
Apr 23, 2026	54.48	54.61	53.81	54.35	54.32	0.09%	176,883
Apr 22, 2026	53.77	54.30	53.49	54.30	54.27	2.22%	236,123
Apr 21, 2026	53.91	54.13	52.94	53.12	53.09	-1.76%	300,227
Apr 20, 2026	54.19	54.38	53.74	54.07	54.04	-0.97%	250,073
Apr 17, 2026	53.75	54.60	53.55	54.60	54.57	2.08%	281,751