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 Jul 2025 (Fri) 0.4095 0.419 0.4095 0.419 0
3rd Jul 2025 (Thu) 0.4165 0.4165 0.4095 0.4095 0
2nd Jul 2025 (Wed) 0.437 0.437 0.4165 0.4165 10
1st Jul 2025 (Tue) 0.429 0.441 0.425 0.437 447,215
30th Jun 2025 (Mon) 0.415 0.418 0.415 0.4285 18,441
27th Jun 2025 (Fri) 0.45 0.45 0.448 0.45 484
26th Jun 2025 (Thu) 0.4705 0.4705 0.4585 0.4585 0
25th Jun 2025 (Wed) 0.5075 0.5075 0.4705 0.4705 0
24th Jun 2025 (Tue) 0.5295 0.5295 0.5075 0.5075 0
23rd Jun 2025 (Mon) 0.528 0.528 0.527 0.5295 1,846
20th Jun 2025 (Fri) 0.4835 0.50 0.4835 0.50 0
19th Jun 2025 (Thu) 0.4495 0.4835 0.4495 0.4835 0
18th Jun 2025 (Wed) 0.4405 0.4495 0.4405 0.4495 105
17th Jun 2025 (Tue) 0.443 0.443 0.4405 0.4405 0
16th Jun 2025 (Mon) 0.443 0.443 0.443 0.443 0
13th Jun 2025 (Fri) 0.4445 0.4445 0.443 0.443 105
12th Jun 2025 (Thu) 0.426 0.4445 0.426 0.4445 32
11th Jun 2025 (Wed) 0.429 0.429 0.429 0.426 492
10th Jun 2025 (Tue) 0.42 0.42 0.42 0.4215 714
9th Jun 2025 (Mon) 0.4805 0.4805 0.4525 0.4525 0
6th Jun 2025 (Fri) 0.5005 0.5005 0.4805 0.4805 31
5th Jun 2025 (Thu) 0.531 0.531 0.5005 0.5005 0
4th Jun 2025 (Wed) 0.5295 0.531 0.5295 0.531 267
3rd Jun 2025 (Tue) 0.5145 0.5295 0.5145 0.5295 0
2nd Jun 2025 (Mon) 0.5085 0.5145 0.5085 0.5145 268
30th May 2025 (Fri) 0.487 0.5085 0.487 0.5085 31
29th May 2025 (Thu) 0.4825 0.487 0.4825 0.487 21
28th May 2025 (Wed) 0.491 0.491 0.4825 0.4825 4
27th May 2025 (Tue) 0.46 0.491 0.46 0.491 6
26th May 2025 (Mon) 0.46 0.46 0.46 0.46 0
23rd May 2025 (Fri) 0.493 0.5165 0.493 0.5165 0
22nd May 2025 (Thu) 0.48 0.493 0.48 0.493 15
21st May 2025 (Wed) 0.55 0.55 0.48 0.48 5
20th May 2025 (Tue) 0.5645 0.5645 0.55 0.55 149
19th May 2025 (Mon) 0.562 0.5645 0.562 0.5645 0
16th May 2025 (Fri) 0.565 0.565 0.562 0.562 12
15th May 2025 (Thu) 0.581 0.583 0.571 0.565 22,404
14th May 2025 (Wed) 0.631 0.631 0.576 0.576 0
13th May 2025 (Tue) 0.6725 0.6725 0.631 0.631 0
12th May 2025 (Mon) 0.663 0.663 0.663 0.6725 239
9th May 2025 (Fri) 0.728 0.728 0.72 0.7105 412
8th May 2025 (Thu) 0.711 0.711 0.711 0.701 282
7th May 2025 (Wed) 0.596 0.7045 0.596 0.7045 0
FTSE 100 Latest
Value8,813.03
Change-9.88