Alphabet Inc. (BCBA:GOGLD)
Argentina
· Delayed Price · Currency is ARS · Price in USD 6.27
-0.02 (-0.32%)
At close: Apr 28, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6.17 | 6.36 | 6.11 | 6.29 | 6.29 | 1.94% | 105,008 |
| Apr 24, 2026 | 6.14 | 6.19 | 5.97 | 6.17 | 6.17 | 1.48% | 66,811 |
| Apr 23, 2026 | 6.04 | 6.13 | 6.04 | 6.08 | 6.08 | -0.33% | 35,221 |
| Apr 22, 2026 | 6.08 | 6.11 | 5.98 | 6.10 | 6.10 | 2.52% | 44,806 |
| Apr 21, 2026 | 6.11 | 6.11 | 5.92 | 5.95 | 5.95 | -1.49% | 83,885 |
| Apr 20, 2026 | 6.10 | 6.12 | 5.97 | 6.04 | 6.04 | -1.15% | 52,995 |
| Apr 17, 2026 | 5.96 | 6.15 | 5.96 | 6.11 | 6.11 | 2.17% | 52,112 |
| Apr 16, 2026 | 6.06 | 6.10 | 5.95 | 5.98 | 5.98 | -0.99% | 73,531 |
| Apr 15, 2026 | 5.90 | 6.05 | 5.90 | 6.04 | 6.04 | 1.00% | 61,104 |
| Apr 14, 2026 | 5.85 | 6.01 | 5.81 | 5.98 | 5.98 | 3.46% | 75,819 |
| Apr 13, 2026 | 5.73 | 5.80 | 5.60 | 5.78 | 5.78 | 0.70% | 63,300 |
| Apr 10, 2026 | 5.79 | 5.88 | 5.70 | 5.74 | 5.74 | 0.17% | 106,061 |
| Apr 9, 2026 | 5.72 | 5.75 | 5.58 | 5.73 | 5.73 | 1.24% | 44,035 |
| Apr 8, 2026 | 5.60 | 5.74 | 5.60 | 5.66 | 5.66 | 3.47% | 63,233 |
| Apr 7, 2026 | 5.42 | 5.49 | 5.34 | 5.47 | 5.47 | 1.48% | 46,501 |
| Apr 6, 2026 | 5.33 | 5.43 | 5.28 | 5.39 | 5.39 | 1.13% | 49,502 |
| Apr 1, 2026 | 5.20 | 5.40 | 5.20 | 5.33 | 5.33 | 3.70% | 147,600 |
| Mar 31, 2026 | 4.98 | 5.22 | 4.94 | 5.14 | 5.14 | 5.11% | 65,557 |
| Mar 30, 2026 | 4.95 | 4.96 | 4.86 | 4.89 | 4.89 | -0.61% | 95,799 |
| Mar 27, 2026 | 5.00 | 5.00 | 4.89 | 4.92 | 4.92 | -1.99% | 101,732 |
| Mar 26, 2026 | 5.17 | 5.17 | 4.99 | 5.02 | 5.02 | -3.46% | 64,681 |
| Mar 25, 2026 | 5.25 | 5.29 | 5.15 | 5.20 | 5.20 | -3.53% | 53,198 |
| Mar 23, 2026 | 5.29 | 5.45 | 5.29 | 5.39 | 5.39 | 0.56% | 5,409 |
| Mar 20, 2026 | 5.45 | 5.50 | 5.29 | 5.36 | 5.36 | -2.19% | 32,278 |
| Mar 19, 2026 | 5.49 | 5.49 | 5.39 | 5.48 | 5.48 | - | 39,326 |
| Mar 18, 2026 | 5.55 | 5.58 | 5.45 | 5.48 | 5.48 | -1.26% | 38,103 |
| Mar 17, 2026 | 5.45 | 5.56 | 5.44 | 5.55 | 5.55 | 1.46% | 35,656 |
| Mar 16, 2026 | 5.39 | 5.48 | 5.39 | 5.47 | 5.47 | 1.86% | 21,796 |
| Mar 13, 2026 | 5.50 | 5.50 | 5.34 | 5.37 | 5.37 | -0.74% | 28,405 |
| Mar 12, 2026 | 5.50 | 5.50 | 5.37 | 5.41 | 5.41 | -1.46% | 44,042 |
| Mar 11, 2026 | 5.43 | 5.54 | 5.43 | 5.49 | 5.49 | 0.18% | 24,761 |
| Mar 10, 2026 | 5.47 | 5.55 | 5.39 | 5.48 | 5.48 | 0.74% | 39,525 |
| Mar 9, 2026 | 5.25 | 5.50 | 5.20 | 5.44 | 5.44 | 1.87% | 31,676 |
| Mar 6, 2026 | 5.31 | 5.37 | 5.21 | 5.34 | 5.34 | 0.38% | 47,750 |
| Mar 5, 2026 | 5.40 | 5.41 | 5.27 | 5.32 | 5.32 | -1.48% | 50,934 |
| Mar 4, 2026 | 5.40 | 5.43 | 5.34 | 5.40 | 5.40 | 0.56% | 23,023 |
| Mar 3, 2026 | 5.33 | 5.38 | 5.25 | 5.37 | 5.37 | -1.29% | 37,329 |
| Mar 2, 2026 | 5.48 | 5.49 | 5.33 | 5.44 | 5.44 | -1.09% | 37,296 |
| Feb 27, 2026 | 5.37 | 5.55 | 5.37 | 5.50 | 5.50 | - | 21,669 |
| Feb 26, 2026 | 5.57 | 5.60 | 5.38 | 5.50 | 5.50 | -0.72% | 29,485 |
| Feb 25, 2026 | 5.56 | 5.64 | 5.48 | 5.54 | 5.54 | 0.18% | 44,062 |
| Feb 24, 2026 | 5.51 | 5.61 | 5.45 | 5.53 | 5.53 | -1.07% | 27,818 |
| Feb 23, 2026 | 5.69 | 5.72 | 5.48 | 5.59 | 5.59 | -1.24% | 50,957 |
| Feb 20, 2026 | 5.45 | 5.67 | 5.41 | 5.66 | 5.66 | 4.24% | 56,223 |
| Feb 19, 2026 | 5.38 | 5.59 | 5.33 | 5.43 | 5.43 | 0.37% | 42,317 |
| Feb 18, 2026 | 5.45 | 5.45 | 5.16 | 5.41 | 5.41 | -1.28% | 42,085 |
| Feb 13, 2026 | 5.52 | 5.56 | 5.40 | 5.48 | 5.48 | -1.79% | 49,768 |
| Feb 12, 2026 | 5.58 | 5.64 | 5.31 | 5.58 | 5.58 | 0.18% | 64,424 |
| Feb 11, 2026 | 5.70 | 5.81 | 5.52 | 5.57 | 5.57 | -2.11% | 61,295 |
| Feb 10, 2026 | 5.77 | 5.79 | 5.58 | 5.69 | 5.69 | -1.39% | 47,052 |
| Feb 9, 2026 | 5.77 | 5.83 | 5.66 | 5.77 | 5.77 | 0.52% | 69,837 |
| Feb 6, 2026 | 5.80 | 5.90 | 5.70 | 5.74 | 5.74 | -2.05% | 63,783 |
| Feb 5, 2026 | 5.71 | 5.89 | 5.40 | 5.86 | 5.86 | -1.01% | 85,325 |
| Feb 4, 2026 | 6.13 | 6.13 | 5.82 | 5.92 | 5.92 | -1.50% | 75,909 |
| Feb 3, 2026 | 6.10 | 6.25 | 5.94 | 6.01 | 6.01 | -1.48% | 71,587 |
| Feb 2, 2026 | 5.98 | 6.10 | 5.90 | 6.10 | 6.10 | 1.67% | 65,151 |
| Jan 30, 2026 | 6.02 | 6.04 | 5.87 | 6.00 | 6.00 | - | 58,047 |
| Jan 29, 2026 | 6.00 | 6.10 | 5.83 | 6.00 | 6.00 | - | 69,321 |
| Jan 28, 2026 | 6.00 | 6.04 | 5.92 | 6.00 | 6.00 | 0.17% | 44,443 |
| Jan 27, 2026 | 5.98 | 6.06 | 5.94 | 5.99 | 5.99 | 0.34% | 52,952 |
| Jan 26, 2026 | 5.84 | 5.99 | 5.77 | 5.97 | 5.97 | 1.70% | 42,175 |
| Jan 23, 2026 | 5.91 | 5.94 | 5.61 | 5.87 | 5.87 | -1.01% | 53,433 |
| Jan 22, 2026 | 5.93 | 6.05 | 5.88 | 5.93 | 5.93 | 0.68% | 43,570 |
| Jan 21, 2026 | 5.75 | 5.94 | 5.67 | 5.89 | 5.89 | 2.08% | 43,570 |
| Jan 20, 2026 | 5.76 | 5.84 | 5.65 | 5.77 | 5.77 | -1.20% | 69,794 |
| Jan 19, 2026 | 6.00 | 6.01 | 5.80 | 5.84 | 5.84 | -1.18% | 33,183 |
| Jan 16, 2026 | 6.00 | 6.03 | 5.84 | 5.91 | 5.91 | 0.17% | 66,042 |
| Jan 15, 2026 | 6.02 | 6.05 | 5.86 | 5.90 | 5.90 | -0.84% | 43,527 |
| Jan 14, 2026 | 5.99 | 6.00 | 5.86 | 5.95 | 5.95 | -0.83% | 67,466 |
| Jan 13, 2026 | 5.90 | 6.05 | 5.90 | 6.00 | 6.00 | 1.87% | 52,855 |
| Jan 12, 2026 | 5.83 | 5.90 | 5.75 | 5.89 | 5.89 | 0.51% | 50,727 |
| Jan 9, 2026 | 5.79 | 5.87 | 5.77 | 5.86 | 5.86 | 1.56% | 34,795 |
| Jan 8, 2026 | 5.76 | 5.85 | 5.69 | 5.77 | 5.77 | 1.05% | 36,480 |
| Jan 7, 2026 | 5.61 | 5.77 | 5.55 | 5.71 | 5.71 | 2.51% | 52,010 |
| Jan 6, 2026 | 5.66 | 5.70 | 5.51 | 5.57 | 5.57 | -0.71% | 40,342 |
| Jan 5, 2026 | 5.60 | 5.68 | 5.52 | 5.61 | 5.61 | 0.54% | 74,188 |
| Jan 2, 2026 | 5.57 | 5.69 | 5.48 | 5.58 | 5.58 | 0.18% | 44,997 |
| Dec 30, 2025 | 5.60 | 5.63 | 5.43 | 5.57 | 5.57 | 0.72% | 31,409 |
| Dec 29, 2025 | 5.58 | 5.58 | 5.47 | 5.53 | 5.53 | -0.36% | 27,002 |
| Dec 26, 2025 | 5.58 | 5.65 | 5.46 | 5.55 | 5.55 | -0.54% | 26,369 |
| Dec 24, 2025 | 5.66 | 5.70 | 5.45 | 5.58 | 5.58 | -0.53% | 10,116 |
| Dec 23, 2025 | 5.53 | 5.67 | 5.48 | 5.61 | 5.61 | 1.63% | 25,213 |
| Dec 22, 2025 | 5.49 | 5.58 | 5.44 | 5.52 | 5.52 | 1.47% | 26,439 |
| Dec 19, 2025 | 5.41 | 5.44 | 5.33 | 5.44 | 5.44 | 1.68% | 29,227 |
| Dec 18, 2025 | 5.28 | 5.41 | 5.28 | 5.35 | 5.35 | 1.33% | 26,131 |
| Dec 17, 2025 | 5.43 | 5.48 | 5.26 | 5.28 | 5.28 | -2.76% | 36,117 |
| Dec 16, 2025 | 5.38 | 5.49 | 5.35 | 5.43 | 5.43 | -0.37% | 22,722 |
| Dec 15, 2025 | 5.44 | 5.52 | 5.40 | 5.45 | 5.45 | - | 22,587 |
| Dec 12, 2025 | 5.55 | 5.56 | 5.35 | 5.45 | 5.45 | -0.91% | 21,657 |
| Dec 11, 2025 | 5.69 | 5.69 | 5.44 | 5.50 | 5.50 | -1.96% | 44,564 |
| Dec 10, 2025 | 5.61 | 5.63 | 5.52 | 5.61 | 5.61 | 0.18% | 42,558 |
| Dec 9, 2025 | 5.57 | 5.61 | 5.44 | 5.60 | 5.60 | -0.71% | 53,085 |
| Dec 5, 2025 | 5.62 | 5.71 | 5.54 | 5.64 | 5.63 | 0.89% | 35,774 |
| Dec 4, 2025 | 5.70 | 5.78 | 5.57 | 5.59 | 5.58 | -1.58% | 44,225 |
| Dec 3, 2025 | 5.67 | 5.71 | 5.53 | 5.68 | 5.67 | 1.07% | 37,450 |
| Dec 2, 2025 | 5.60 | 5.66 | 5.30 | 5.62 | 5.61 | - | 44,445 |
| Dec 1, 2025 | 5.63 | 5.76 | 5.47 | 5.62 | 5.61 | -2.09% | 73,953 |
| Nov 28, 2025 | 5.65 | 5.88 | 5.62 | 5.74 | 5.73 | 0.17% | 50,076 |
| Nov 27, 2025 | 5.60 | 5.80 | 5.60 | 5.73 | 5.72 | 0.53% | 22,838 |
| Nov 26, 2025 | 5.74 | 5.84 | 5.60 | 5.70 | 5.69 | 0.35% | 40,936 |