Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

-3x Alphabet (GG3S) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Jul 2025 (Tue) 0.505 0.513 0.504 0.514 117,258
30th Jun 2025 (Mon) 0.483 0.493 0.469 0.503 30,155
27th Jun 2025 (Fri) 0.538 0.538 0.524 0.524 0
26th Jun 2025 (Thu) 0.547 0.547 0.538 0.538 0
25th Jun 2025 (Wed) 0.581 0.581 0.545 0.547 1,180
24th Jun 2025 (Tue) 0.588 0.588 0.588 0.589 922
23rd Jun 2025 (Mon) 0.596 0.605 0.596 0.609 20,987
20th Jun 2025 (Fri) 0.548 0.576 0.548 0.5775 57,474
19th Jun 2025 (Thu) 0.517 0.5535 0.517 0.5535 0
18th Jun 2025 (Wed) 0.504 0.517 0.504 0.517 0
17th Jun 2025 (Tue) 0.5135 0.5135 0.504 0.504 0
16th Jun 2025 (Mon) 0.5125 0.5135 0.5125 0.5135 0
13th Jun 2025 (Fri) 0.5145 0.5145 0.5125 0.5125 0
12th Jun 2025 (Thu) 0.508 0.512 0.507 0.5145 550
11th Jun 2025 (Wed) 0.4795 0.4895 0.4795 0.4895 216
10th Jun 2025 (Tue) 0.506 0.506 0.473 0.4795 25,347
9th Jun 2025 (Mon) 0.547 0.547 0.518 0.518 300
6th Jun 2025 (Fri) 0.572 0.572 0.547 0.547 0
5th Jun 2025 (Thu) 0.6065 0.6065 0.572 0.572 350
4th Jun 2025 (Wed) 0.607 0.607 0.607 0.6065 2,280
3rd Jun 2025 (Tue) 0.5885 0.6015 0.5885 0.6015 0
2nd Jun 2025 (Mon) 0.587 0.593 0.581 0.5885 4,051
30th May 2025 (Fri) 0.554 0.577 0.554 0.577 29
29th May 2025 (Thu) 0.54 0.54 0.534 0.554 622
28th May 2025 (Wed) 0.557 0.557 0.545 0.545 4
27th May 2025 (Tue) 0.564 0.57 0.55 0.557 78,180
26th May 2025 (Mon) 0.598 0.598 0.598 0.598 0
23rd May 2025 (Fri) 0.591 0.616 0.591 0.586 39,891
22nd May 2025 (Thu) 0.571 0.582 0.514 0.5525 193,671
21st May 2025 (Wed) 0.649 0.649 0.547 0.545 16,913
20th May 2025 (Tue) 0.636 0.636 0.619 0.619 0
19th May 2025 (Mon) 0.671 0.671 0.664 0.636 100
16th May 2025 (Fri) 0.6315 0.6315 0.626 0.626 0
15th May 2025 (Thu) 0.634 0.648 0.634 0.6315 13,084
14th May 2025 (Wed) 0.70 0.70 0.649 0.6465 280
13th May 2025 (Tue) 0.722 0.748 0.711 0.704 460
12th May 2025 (Mon) 0.728 0.728 0.728 0.7475 200
9th May 2025 (Fri) 0.786 0.786 0.786 0.799 419
8th May 2025 (Thu) 0.797 0.797 0.796 0.793 950
7th May 2025 (Wed) 0.681 0.786 0.675 0.8015 836
6th May 2025 (Tue) 0.697 0.698 0.693 0.675 311
5th May 2025 (Mon) 0.688 0.688 0.688 0.688 0
2nd May 2025 (Fri) 0.683 0.688 0.683 0.6835 250
FTSE 100 Latest
Value8,803.21
Change17.88