The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Google

  • GOOGL
  • NASDAQ
  • Business Services
  • Latest 579.55
  • Currency US$
  • Change -15.89
  • Percent Change -2.669 %
  • Volume 2,310,471
  • Thu Jul 31, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 579.55 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 591.99 577.68 588.96 579.55 2,310,471
Jul 30 598.45 592.70 595.81 595.44 1,215,576
Jul 29 598.49 592.17 597.70 593.95 1,366,729
Jul 28 601.10 592.59 597.75 599.02 1,358,071
Jul 25 601.00 595.75 599.25 598.08 1,361,911
Jul 24 608.91 601.00 605.53 603.01 1,355,974
Jul 23 607.05 601.35 602.05 605.19 1,106,136
Jul 22 608.89 599.26 599.70 603.57 1,881,665
Jul 21 604.16 594.45 601.35 598.44 2,240,111
Jul 18 606.70 590.92 603.01 605.11 4,874,260
Jul 17 589.50 576.85 588.97 580.82 2,941,648
Jul 16 597.00 590.25 596.89 590.62 1,442,211
Jul 15 595.30 585.31 595.15 593.06 1,673,979
Jul 14 594.86 586.69 590.60 594.26 1,954,592
Jul 11 588.23 580.58 581.00 586.65 1,514,265
Jul 10 585.25 572.10 573.00 580.04 1,436,326
Jul 9 584.10 577.00 578.95 583.36 1,373,056
Jul 8 587.97 574.00 586.36 578.40 2,129,924
Jul 7 595.64 587.94 593.51 590.76 1,337,088
Jul 3 594.25 589.00 591.70 593.08 898,852
Jul 2 594.15 589.11 592.26 590.78 1,197,005
Jul 1 593.66 586.29 587.65 591.49 1,644,628
Jun 30 587.71 583.29 586.76 584.67 1,479,411
Jun 27 587.88 582.62 585.45 585.69 2,022,118
Jun 26 589.60 579.60 589.30 584.77 2,012,360
Jun 25 587.30 573.26 573.55 585.93 2,114,743
Jun 24 582.25 569.16 574.22 572.54 2,844,325
Jun 23 574.44 563.50 564.35 574.29 1,724,098
Jun 20 566.77 559.37 566.45 566.52 3,162,147
Jun 19 565.00 556.67 561.15 564.99 2,630,539
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.