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
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
1st May 2025 (Thu) 0.709 0.709 0.709 0.708 55
30th Apr 2025 (Wed) 0.737 0.782 0.737 0.764 400
29th Apr 2025 (Tue) 0.718 0.718 0.715 0.737 1,050
28th Apr 2025 (Mon) 0.699 0.72 0.699 0.7365 1,304
25th Apr 2025 (Fri) 0.62 0.701 0.62 0.6945 8,616
24th Apr 2025 (Thu) 0.809 0.809 0.755 0.7575 70
23rd Apr 2025 (Wed) 0.811 0.811 0.778 0.787 349
22nd Apr 2025 (Tue) 0.903 0.913 0.896 0.8785 120,220
21st Apr 2025 (Mon) 0.885 0.885 0.885 0.885 0
18th Apr 2025 (Fri) 0.885 0.885 0.885 0.885 0
17th Apr 2025 (Thu) 0.816 0.874 0.816 0.885 41,228
16th Apr 2025 (Wed) 0.819 0.819 0.819 0.807 25
15th Apr 2025 (Tue) 0.743 0.77 0.743 0.7805 620
14th Apr 2025 (Mon) 0.761 0.761 0.716 0.7395 231
11th Apr 2025 (Fri) 0.824 0.832 0.806 0.8165 17,271
10th Apr 2025 (Thu) 1.071 1.071 0.826 0.826 0
9th Apr 2025 (Wed) 0.979 1.071 0.979 1.071 52
8th Apr 2025 (Tue) 0.981 0.981 0.981 0.979 9,100
7th Apr 2025 (Mon) 1.103 1.128 1.005 1.0985 17,402
4th Apr 2025 (Fri) 1.004 1.112 0.974 1.0105 230,727
3rd Apr 2025 (Thu) 0.877 0.9545 0.877 0.9545 158
2nd Apr 2025 (Wed) 0.866 0.877 0.866 0.877 0
1st Apr 2025 (Tue) 0.9515 0.9515 0.866 0.866 0
31st Mar 2025 (Mon) 0.962 0.964 0.947 0.9515 28,500
28th Mar 2025 (Fri) 0.816 0.887 0.816 0.892 13,358
27th Mar 2025 (Thu) 0.761 0.761 0.761 0.7815 10
26th Mar 2025 (Wed) 0.7075 0.726 0.7075 0.726 0
25th Mar 2025 (Tue) 0.74 0.74 0.7075 0.7075 0
24th Mar 2025 (Mon) 0.74 0.74 0.74 0.74 170,000
21st Mar 2025 (Fri) 0.811 0.827 0.805 0.793 10,020
20th Mar 2025 (Thu) 0.7975 0.8045 0.7975 0.8045 0
19th Mar 2025 (Wed) 0.834 0.834 0.82 0.7975 4,512
18th Mar 2025 (Tue) 0.787 0.888 0.786 0.8395 3,032
17th Mar 2025 (Mon) 0.7825 0.7825 0.782 0.782 50
14th Mar 2025 (Fri) 0.8065 0.8065 0.7825 0.7825 0
13th Mar 2025 (Thu) 0.7675 0.8065 0.7675 0.8065 0
12th Mar 2025 (Wed) 0.749 0.787 0.749 0.7675 290,087
11th Mar 2025 (Tue) 0.783 0.797 0.779 0.7995 128,735
10th Mar 2025 (Mon) 0.713 0.7685 0.713 0.7685 46
FTSE 100 Latest
Value8,531.61
Change0.00