Alphabet Inc. (WSE:GOGL)
Poland · Delayed Price · Currency is PLN 1,422.00
+32.20 (2.32%)
At close: May 5, 2026
WSE:GOGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,419.40 | 1,446.00 | 1,419.40 | 1,446.00 | 1,446.00 | 1.69% | 24 |
| May 5, 2026 | 1,389.80 | 1,422.00 | 1,389.80 | 1,422.00 | 1,422.00 | 2.32% | 18 |
| May 4, 2026 | 1,393.00 | 1,416.20 | 1,389.80 | 1,389.80 | 1,389.80 | 0.49% | 42 |
| Apr 30, 2026 | 1,333.00 | 1,383.00 | 1,333.00 | 1,383.00 | 1,383.00 | 8.47% | 181 |
| Apr 29, 2026 | 1,283.60 | 1,283.60 | 1,275.00 | 1,275.00 | 1,275.00 | 0.84% | 41 |
| Apr 28, 2026 | 1,280.20 | 1,280.20 | 1,264.40 | 1,264.40 | 1,264.40 | -0.72% | 62 |
| Apr 27, 2026 | 1,251.00 | 1,273.60 | 1,251.00 | 1,273.60 | 1,273.60 | 5.12% | 136 |
| Apr 23, 2026 | 1,211.60 | 1,211.60 | 1,211.60 | 1,211.60 | 1,211.60 | -1.54% | 15 |
| Apr 22, 2026 | 1,223.80 | 1,233.80 | 1,214.00 | 1,230.60 | 1,230.60 | 0.56% | 200 |
| Apr 21, 2026 | 1,230.60 | 1,230.60 | 1,223.80 | 1,223.80 | 1,223.80 | 1.29% | 10 |
| Apr 20, 2026 | 1,210.00 | 1,215.00 | 1,208.20 | 1,208.20 | 1,208.20 | -0.15% | 19 |
| Apr 17, 2026 | 1,220.40 | 1,220.40 | 1,210.00 | 1,210.00 | 1,210.00 | -0.82% | 20 |
| Apr 16, 2026 | 1,223.80 | 1,223.80 | 1,220.00 | 1,220.00 | 1,220.00 | 1.33% | 11 |
| Apr 15, 2026 | 1,181.80 | 1,205.00 | 1,181.80 | 1,204.00 | 1,204.00 | 1.69% | 43 |
| Apr 14, 2026 | 1,152.20 | 1,184.00 | 1,152.20 | 1,184.00 | 1,184.00 | 3.06% | 28 |
| Apr 13, 2026 | 1,148.80 | 1,148.80 | 1,148.80 | 1,148.80 | 1,148.80 | -0.30% | 2 |
| Apr 10, 2026 | 1,148.80 | 1,160.00 | 1,148.80 | 1,152.20 | 1,152.20 | -0.76% | 101 |
| Apr 8, 2026 | 1,160.80 | 1,161.00 | 1,160.80 | 1,161.00 | 1,161.00 | 3.86% | 11 |
| Apr 7, 2026 | 1,117.80 | 1,117.80 | 1,117.80 | 1,117.80 | 1,117.80 | 4.02% | 1 |
| Apr 1, 2026 | 1,075.00 | 1,075.00 | 1,074.60 | 1,074.60 | 1,074.60 | 3.19% | 24 |
| Mar 31, 2026 | 1,041.40 | 1,041.40 | 1,041.40 | 1,041.40 | 1,041.40 | 2.68% | 2 |
| Mar 30, 2026 | 1,048.00 | 1,048.00 | 1,014.20 | 1,014.20 | 1,014.20 | -2.93% | 24 |
| Mar 27, 2026 | 1,058.00 | 1,058.00 | 1,044.80 | 1,044.80 | 1,044.80 | -3.67% | 15 |
| Mar 26, 2026 | 1,084.60 | 1,084.60 | 1,084.60 | 1,084.60 | 1,084.60 | 0.61% | 3 |
| Mar 25, 2026 | 1,080.00 | 1,080.00 | 1,078.00 | 1,078.00 | 1,078.00 | -4.18% | 4 |
| Mar 20, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.93% | 2 |
| Mar 19, 2026 | 1,135.60 | 1,135.60 | 1,135.60 | 1,135.60 | 1,135.60 | -0.39% | 3 |
| Mar 18, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | 44 |
| Mar 13, 2026 | 1,137.60 | 1,140.00 | 1,119.20 | 1,140.00 | 1,140.00 | -0.07% | 28 |
| Mar 12, 2026 | 1,140.80 | 1,140.80 | 1,140.80 | 1,140.80 | 1,140.80 | 2.85% | 1 |
| Mar 10, 2026 | 1,109.20 | 1,109.20 | 1,109.20 | 1,109.20 | 1,109.20 | -0.36% | 4 |
| Mar 9, 2026 | 1,101.00 | 1,113.20 | 1,080.00 | 1,113.20 | 1,113.20 | 1.20% | 45 |
| Mar 6, 2026 | 1,106.00 | 1,106.00 | 1,100.00 | 1,100.00 | 1,099.23 | -0.54% | 6 |
| Mar 3, 2026 | 1,086.20 | 1,106.00 | 1,086.20 | 1,106.00 | 1,105.22 | 0.14% | 16 |
| Mar 2, 2026 | 1,100.80 | 1,104.40 | 1,082.80 | 1,104.40 | 1,103.62 | - | 20 |
| Feb 27, 2026 | 1,111.20 | 1,111.20 | 1,104.40 | 1,104.40 | 1,103.62 | -0.23% | 27 |
| Feb 26, 2026 | 1,107.00 | 1,135.80 | 1,107.00 | 1,107.00 | 1,106.22 | -1.83% | 39 |
| Feb 25, 2026 | 1,121.00 | 1,127.60 | 1,121.00 | 1,127.60 | 1,126.81 | 2.10% | 11 |
| Feb 24, 2026 | 1,110.00 | 1,110.00 | 1,104.40 | 1,104.40 | 1,103.62 | -2.27% | 30 |
| Feb 23, 2026 | 1,137.60 | 1,140.80 | 1,130.00 | 1,130.00 | 1,129.20 | 0.21% | 15 |
| Feb 20, 2026 | 1,114.40 | 1,127.60 | 1,111.00 | 1,127.60 | 1,126.81 | 4.78% | 4 |
| Feb 19, 2026 | 1,091.20 | 1,094.40 | 1,073.00 | 1,076.20 | 1,075.44 | -1.37% | 231 |
| Feb 18, 2026 | 1,077.00 | 1,091.20 | 1,077.00 | 1,091.20 | 1,090.43 | 1.22% | 51 |
| Feb 17, 2026 | 1,087.80 | 1,087.80 | 1,078.00 | 1,078.00 | 1,077.24 | -1.66% | 6 |
| Feb 16, 2026 | 1,094.40 | 1,096.20 | 1,076.20 | 1,096.20 | 1,095.43 | -0.74% | 21 |
| Feb 13, 2026 | 1,100.00 | 1,104.40 | 1,100.00 | 1,104.40 | 1,103.62 | 0.40% | 10 |
| Feb 12, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,099.23 | -0.54% | 4 |
| Feb 11, 2026 | 1,122.40 | 1,144.20 | 1,106.00 | 1,106.00 | 1,105.22 | -2.56% | 67 |
| Feb 10, 2026 | 1,260.00 | 1,260.00 | 1,135.00 | 1,135.00 | 1,134.20 | 0.27% | 123 |
| Feb 9, 2026 | 1,142.20 | 1,157.60 | 1,130.00 | 1,132.00 | 1,131.20 | -1.65% | 9 |