TSX:GOOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	58.22	59.10	57.84	58.80	58.80	-0.61%	365,918
Jun 4, 2026	56.87	59.20	56.87	59.16	59.16	3.54%	360,620
Jun 3, 2026	57.28	58.00	56.79	57.14	57.14	-0.88%	479,505
Jun 2, 2026	58.18	59.25	56.85	57.65	57.65	-3.80%	770,940
Jun 1, 2026	59.75	59.99	59.24	59.93	59.93	-0.91%	470,267
May 29, 2026	61.08	61.14	60.06	60.48	60.48	-2.61%	508,279
May 28, 2026	61.53	62.10	61.16	62.10	62.10	0.75%	246,534
May 27, 2026	61.30	62.42	61.21	61.64	61.64	-0.10%	461,311
May 26, 2026	61.36	61.73	60.80	61.70	61.70	-0.88%	233,120
May 25, 2026	61.50	62.45	61.39	62.25	62.25	2.08%	110,187
May 22, 2026	61.39	61.67	60.62	60.98	60.98	-0.80%	283,288
May 21, 2026	61.26	62.24	60.80	61.47	61.47	-0.42%	270,938
May 20, 2026	61.74	62.55	60.94	61.73	61.73	0.03%	444,197
May 19, 2026	62.91	62.91	61.39	61.71	61.71	-1.99%	336,985
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%	227,059
May 13, 2026	61.28	64.09	61.25	64.00	64.00	3.91%	488,067
May 12, 2026	61.70	61.90	60.90	61.59	61.59	-0.66%	268,965
May 11, 2026	62.62	63.23	61.97	62.00	62.00	-2.64%	411,386
May 8, 2026	63.13	63.86	63.13	63.68	63.68	0.28%	361,910
May 7, 2026	63.71	63.71	62.60	63.50	63.50	0.11%	338,844
May 6, 2026	62.52	63.57	62.15	63.43	63.43	2.94%	278,930
May 5, 2026	61.14	62.28	61.00	61.62	61.62	1.23%	227,204
May 4, 2026	61.28	61.55	60.45	60.87	60.87	-0.54%	213,182
May 1, 2026	60.67	61.45	60.26	61.20	61.20	-0.16%	274,108
Apr 30, 2026	59.51	61.32	58.26	61.30	61.30	9.78%	891,862
Apr 29, 2026	55.52	56.70	55.00	55.84	55.84	0.18%	320,903
Apr 28, 2026	55.66	56.13	55.32	55.74	55.74	-0.46%	203,867
Apr 27, 2026	55.23	56.33	54.67	56.00	56.00	1.86%	456,509
Apr 24, 2026	54.26	55.16	53.70	54.98	54.98	1.16%	317,295
Apr 23, 2026	54.48	54.61	53.81	54.35	54.35	0.09%	176,883
Apr 22, 2026	53.77	54.30	53.49	54.30	54.30	2.22%	236,123
Apr 21, 2026	53.91	54.13	52.94	53.12	53.12	-1.76%	300,227
Apr 20, 2026	54.19	54.38	53.74	54.07	54.07	-0.97%	250,073
Apr 17, 2026	53.75	54.60	53.55	54.60	54.60	2.08%	281,751
Apr 16, 2026	54.00	54.10	53.29	53.49	53.49	-0.47%	219,612
Apr 15, 2026	53.07	53.83	52.81	53.74	53.74	1.15%	349,862
Apr 14, 2026	51.77	53.20	51.64	53.13	53.13	3.47%	395,973
Apr 13, 2026	50.66	51.35	50.41	51.35	51.35	1.18%	208,085
Apr 10, 2026	51.10	51.32	50.55	50.75	50.75	-0.24%	143,053
Apr 9, 2026	50.31	51.00	49.74	50.87	50.87	0.59%	195,392
Apr 8, 2026	51.04	51.30	50.23	50.57	50.57	3.44%	270,232
Apr 7, 2026	48.26	48.99	47.54	48.89	48.89	1.98%	173,679
Apr 6, 2026	47.41	48.00	47.30	47.94	47.94	1.25%	108,850
Apr 2, 2026	46.50	47.56	46.26	47.35	47.35	-0.15%	202,605
Apr 1, 2026	46.71	47.93	46.64	47.42	47.42	2.77%	354,349
Mar 31, 2026	44.68	46.22	44.58	46.14	46.14	4.65%	279,212
Mar 30, 2026	44.28	44.43	43.70	44.09	44.09	0.02%	298,369
Mar 27, 2026	44.67	44.93	44.03	44.08	44.08	-2.67%	353,449
Mar 26, 2026	46.16	46.16	44.96	45.29	45.29	-3.04%	372,269