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 (GGES) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Sep 2025 (Thu) 0.18 0.187 0.18 0.184 37,934
3rd Sep 2025 (Wed) 0.204 0.205 0.179 0.183 98,301
2nd Sep 2025 (Tue) 0.2395 0.2585 0.2395 0.2585 130
1st Sep 2025 (Mon) 0.2405 0.2405 0.2395 0.2395 0
29th Aug 2025 (Fri) 0.249 0.249 0.241 0.2405 328,800
28th Aug 2025 (Thu) 0.249 0.25 0.249 0.2435 1,730
27th Aug 2025 (Wed) 0.263 0.263 0.263 0.256 506
26th Aug 2025 (Tue) 0.26 0.26 0.26 0.2605 1,319
25th Aug 2025 (Mon) 0.269 0.269 0.269 0.269 0
22nd Aug 2025 (Fri) 0.273 0.273 0.273 0.269 4,297
21st Aug 2025 (Thu) 0.283 0.283 0.283 0.2885 3,706
20th Aug 2025 (Wed) 0.293 0.293 0.293 0.295 3,543
19th Aug 2025 (Tue) 0.275 0.286 0.275 0.286 0
18th Aug 2025 (Mon) 0.2665 0.275 0.2665 0.275 0
15th Aug 2025 (Fri) 0.2745 0.2745 0.2665 0.2665 0
14th Aug 2025 (Thu) 0.2725 0.2745 0.2725 0.2745 0
13th Aug 2025 (Wed) 0.277 0.277 0.2725 0.2725 0
12th Aug 2025 (Tue) 0.287 0.287 0.277 0.277 50
11th Aug 2025 (Mon) 0.2785 0.287 0.2785 0.287 0
8th Aug 2025 (Fri) 0.3065 0.3065 0.2785 0.2785 42
7th Aug 2025 (Thu) 0.306 0.306 0.306 0.3065 31,900
6th Aug 2025 (Wed) 0.316 0.316 0.316 0.3135 31,900
5th Aug 2025 (Tue) 0.325 0.325 0.313 0.313 0
4th Aug 2025 (Mon) 0.344 0.344 0.336 0.325 224,348
1st Aug 2025 (Fri) 0.353 0.359 0.353 0.3495 60,000
31st Jul 2025 (Thu) 0.317 0.33 0.315 0.3335 128,640
30th Jul 2025 (Wed) 0.318 0.318 0.318 0.312 535
29th Jul 2025 (Tue) 0.333 0.335 0.332 0.329 109,975
28th Jul 2025 (Mon) 0.325 0.325 0.325 0.336 1,142
25th Jul 2025 (Fri) 0.3155 0.3205 0.3155 0.3205 0
24th Jul 2025 (Thu) 0.34 0.34 0.3155 0.3155 0
23rd Jul 2025 (Wed) 0.3435 0.3435 0.34 0.34 0
22nd Jul 2025 (Tue) 0.355 0.355 0.344 0.3435 2,000
21st Jul 2025 (Mon) 0.374 0.374 0.3455 0.3455 0
18th Jul 2025 (Fri) 0.3895 0.3895 0.374 0.374 0
17th Jul 2025 (Thu) 0.384 0.396 0.384 0.3895 1,500
16th Jul 2025 (Wed) 0.378 0.378 0.376 0.376 0
15th Jul 2025 (Tue) 0.388 0.388 0.388 0.378 300
14th Jul 2025 (Mon) 0.403 0.403 0.391 0.3965 8,152
11th Jul 2025 (Fri) 0.429 0.429 0.4095 0.4095 0
10th Jul 2025 (Thu) 0.4155 0.429 0.4155 0.429 6
9th Jul 2025 (Wed) 0.448 0.448 0.4155 0.4155 6
8th Jul 2025 (Tue) 0.437 0.448 0.437 0.448 13,782
7th Jul 2025 (Mon) 0.419 0.4195 0.419 0.4195 0
FTSE 100 Latest
Value9,246.66
Change29.79