Alphabet tokenized stock (xStock) Historical Data

GOOGLX
Download
Date Close Price change Market cap Trading volume
Aug 24 $346.05
-0.60%
$36.17 million $17.16 million
Aug 17 $345.4
-1.30%
$36.58 million $16.3 million
Aug 10 $348.61
-2.49%
$35.65 million $27.13 million
Aug 3 $357.52
-0.24%
$108.78 million $22.64 million
Jul 27 $358.39
+10.61%
$109.06 million $43.74 million
Jul 20 $324.79
-6.97%
$98.2 million $41.33 million
Jul 13 $349.12
-2.00%
$106.22 million $27.2 million
Jul 6 $356.24
-1.78%
$79.39 million $2.63 million
Jun 29 $362.68
+6.29%
$80.73 million $8.74 billion
Jun 22 $339.95
-7.16%
$75.98 million $16.67 billion
Jun 15 $364.79
+0.38%
$81.54 million $16.95 billion
Jun 8 $363.85
+0.49%
$80.92 million $14.19 billion
Jun 1 $372.69
-1.90%
$80.59 million $52.66 billion
May 25 $380.2
-1.97%
$84.57 million $23.99 billion
May 18 $387.42
-4.60%
$69.65 million $32.5 billion
May 11 $405.21
+2.56%
$72.93 million $47.52 billion
May 4 $392.04
+0.45%
$70.96 million $36.31 billion
Apr 27 $390.54
+13.08%
$70.09 million $8.28 billion
Apr 20 $347.27
+2.60%
$62.03 million $30.65 billion
Apr 13 $334.72
+6.97%
$60.79 million $30.77 billion
Apr 6 $310.26
+5.50%
$56.2 million $31.28 billion
Mar 30 $294.9
+4.92%
$52.82 million $24.06 billion
Mar 23 $279.84
-11.68%
$50.48 million $28.9 billion
Mar 16 $316.86
+4.24%
$56.91 million $36.74 billion
Mar 9 $303.98
-0.30%
$54.59 million $19.05 billion
Mar 2 $302.8
-2.02%
$54.74 million $27.18 billion
Feb 23 $309.04
-1.43%
$50.57 million $32.23 billion
Feb 16 $307.9
-3.65%
$51.31 million $39.21 billion
Feb 9 $310
-4.12%
$52.3 million $59.52 billion
Feb 2 $327.52
-2.28%
$32.88 million $82.19 billion
Jan 26 $337.74
+2.35%
$34.09 million $28.39 million
Jan 19 $329.68
+0.02%
$33.56 million $25.51 million
Jan 12 $329.38
-0.28%
$33.52 million $25.85 million
Jan 5 $332.64
+5.09%
$33.61 million $24.12 million
Dec 29 $316.56
+1.12%
$32.19 million $21.93 million
Dec 22 $312.95
+1.36%
$15.7 million $20.66 million
Dec 15 $308.22
-0.13%
$15.48 million $35.71 million
Dec 8 $309.01
-4.02%
$1.85 million $20.76 million
Dec 1 $321.13
+0.06%
$1.93 million $27.1 million
Nov 24 $320.07
+5.46%
$1.93 million $25.5 million
Nov 17 $300.84
+3.74%
$1.82 million $34.09 million
Nov 10 $294.86
+5.10%
$1.74 million $21.2 million
Nov 3 $280.07
-0.26%
$1.68 million $19.74 million
Oct 27 $280.71
+6.99%
$1.68 million $19.86 million
Oct 20 $260.61
+2.81%
$1.57 million $9.46 million
Oct 13 $253.84
+6.37%
$1.52 million $9.29 million
Oct 6 $232.74
-5.48%
$1.43 million $10.45 million
Sep 29 $246.32
-0.25%
$1.48 million $10.57 million
Sep 22 $246.72
-3.35%
$1.48 million $7.56 million
Sep 15 $255.37
+5.75%
$1.53 million $15.6 million
Download