Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Alphabet Inc Class A (ABEA)

Symbol	Exchange	Currency
GOOGL	NASDAQ	USD	Real-time
GOOG	NASDAQ	USD	Real-time
0RIH	London	USD	Real-time
GOOGL	Mexico	MXN	Delayed
GOOG	Mexico	MXN	Delayed
GGOOGL	Milan	EUR	Real-time
GOOG	Milan	EUR	Real-time
ABEA	TradeGate	EUR	Delayed
ABECG	Xetra	EUR	Delayed
ABECG	Frankfurt	EUR	Delayed
ABEA	Xetra	EUR	Delayed
ABECG	TradeGate	EUR	Delayed
ABEA	Frankfurt	EUR	Delayed
GOOG	Santiago	USD	Delayed
GOOGL	Santiago	USD	Delayed
GOOGCL	Santiago	CLP	Delayed
GOOGL	Buenos Aires	ARS	Delayed
MELI	Buenos Aires	ARS	Delayed
GOOGL	Vienna	EUR	Delayed
GOOG	Vienna	EUR	Delayed
GOOG-RM	Moscow	RUB	Real-time
GOOG	Lima	USD	Delayed
GOOGL	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

1,937.80 -148.70 -7.13%

24/05 - Closed. Currency in EUR ( Disclaimer )

Type: Equity

Market: Germany

ISIN: US02079K3059

WKN: A14Y6F

Volume: 17,611
Bid/Ask: 0.00 / 0.00
Day's Range: 1,906.00 - 2,012.00

Overview
Profile
Historical Data

ABEA Historical Data

Historical data for GOOGL free of charge. You'll find the closing price, open, high, low, change and %change of the Alphabet Inc. stocks for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
May 24, 2022	1,937.80	2,006.00	2,012.00	1,906.00	17.61K	-7.13%
May 23, 2022	2,086.50	2,080.00	2,090.00	2,042.00	12.05K	1.58%
May 20, 2022	2,054.00	2,108.50	2,125.50	2,047.50	6.72K	-2.88%
May 19, 2022	2,115.00	2,126.50	2,140.50	2,095.00	10.77K	-1.70%
May 18, 2022	2,151.50	2,210.50	2,212.00	2,151.50	5.52K	-2.23%
May 17, 2022	2,200.50	2,208.50	2,238.00	2,184.00	5.06K	0.23%
May 16, 2022	2,195.50	2,216.00	2,231.50	2,190.00	6.08K	-2.12%
May 13, 2022	2,243.00	2,199.50	2,243.00	2,185.50	7.35K	3.29%
May 12, 2022	2,171.50	2,150.50	2,195.00	2,135.50	12.34K	-0.48%
May 11, 2022	2,182.00	2,187.50	2,205.00	2,127.00	10.32K	0.69%
May 10, 2022	2,167.00	2,164.50	2,199.50	2,147.00	8.67K	0.67%
May 09, 2022	2,152.50	2,194.50	2,194.50	2,127.50	8.78K	-2.31%
May 06, 2022	2,203.50	2,223.50	2,223.50	2,157.50	8.56K	-0.50%
May 05, 2022	2,214.50	2,290.50	2,307.50	2,184.00	6.24K	1.26%
May 04, 2022	2,187.00	2,237.00	2,241.00	2,182.00	2.78K	-2.17%
May 03, 2022	2,235.50	2,212.00	2,238.00	2,198.50	4.16K	2.03%
May 02, 2022	2,191.00	2,187.00	2,203.00	2,145.00	8.19K	-1.15%
Apr 29, 2022	2,216.50	2,242.00	2,246.00	2,199.00	3.86K	0.09%
Apr 28, 2022	2,214.50	2,216.00	2,228.00	2,180.00	6.57K	1.35%
Apr 27, 2022	2,185.00	2,195.00	2,221.50	2,139.00	15.58K	-1.95%
Apr 26, 2022	2,228.50	2,301.00	2,309.50	2,228.50	4.71K	-1.59%
Apr 25, 2022	2,264.50	2,211.00	2,301.00	2,206.00	9.40K	-0.02%

Highest: 2,309.50

Lowest: 1,906.00

Difference: 403.50

Average: 2,172.60

Change %: -14.45

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

GOOGL Comments

Write your thoughts about Alphabet Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Federico Punsalan Feb 02, 2022 19:23

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Buy the stock investment GOOGL

1 0

Report

Federico Punsalan Jan 25, 2022 14:27

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Buy the stock investment GOOGL

0 0

Report

Federico Punsalan Jan 12, 2022 15:18

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Buy the stock investment GOOGL

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="220017161">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="220017161" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="220017161">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="220017161">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,577.45	-0.00	0.00%
Nikkei 225	26,748.14	-253.38	-0.94%
Shanghai	3,070.93	-75.93	-2.41%
US 500	3,959.2	+17.7	+0.45%
US Tech 100	11,834.8	+65.0	+0.55%
DAX	13,919.75	-255.65	-1.80%
Dollar Index	101.760	-0.337	-0.33%

Crude Oil WTI	110.53	+0.25	+0.23%
Brent Oil	111.00	+0.22	+0.20%
Natural Gas	8.870	-0.022	-0.25%
Gold	1,864.60	-0.48	-0.03%
Silver	22.090	-0.009	-0.04%
US Soybeans	1,692.00	+5.00	+0.30%
Copper	4.3170	+0.0037	+0.09%

USD/PHP	52.330	+0.010	+0.02%
EUR/USD	1.0735	+0.0001	+0.01%
USD/JPY	126.89	+0.09	+0.07%
GBP/USD	1.2535	+0.0006	+0.05%
EUR/PHP	56.176	+0.016	+0.03%
USD/TRY	16.0950	-0.0136	-0.08%
AUD/USD	0.7110	+0.0008	+0.11%

Alphabet C	2,118.52	-114.81	-5.14%
Brookfield Property	18.59	0.00	0.00%
Anheuser Busch ADR	55.24	-0.29	-0.52%
Booking	2,050.06	-56.59	-2.69%
Apple	140.36	-2.75	-1.92%
Alibaba ADR	82.47	-4.76	-5.46%
Twitter Inc	35.76	-2.10	-5.55%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ABEA	1,937.80	-148.70	-7.13%

Market Movers

Name	Last	Chg. %	Vol.
Abra Mining	0.0046	-14.81%	215.45B
Converge Information Communications Technology Sol	25.80	0%	46.51M
Monde Nissin	15.92	0.00%	16.30M
Ayala Land	27.700	0.00%	10.82M
SM Prime	37.700	0.00%	10.57M
BDO Unibank	123.50	0%	4.68M
International Container	213.800	0.00%	1.60M

Name	Last	Chg. %	Vol.
Mabuhay Vinyl	5.470	+5.19%	2.60K
Centro Escolar	6.840	+3.64%	0.60K
Metro Alliance Holdings Equities	0.95	+3.26%	66.00K
Haus Talk	1.05	+2.94%	124.00K
LMG Chemicals	3.900	+2.63%	3.00K
Jollibee Foods Prf	990.00	+2.59%	0.03K
A Brown Company	0.820	+2.50%	233.00K

Name	Last	Chg. %	Vol.
Abra Mining	0.0046	-14.81%	215.45B
F&J Prince	2.250	-12.79%	1.00K
Kepwealth Property	2.80	-3.78%	5.00K
Cyber Bay	0.330	-2.94%	200.00K
A Brown Company Prf s	105.00	-1.87%	5.00K
Altus Property Ventures	16.40	-1.80%	11.50K
Ayala Land Cebu	6.120	-1.45%	5.80K