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
14th Mar 2025 (Fri) 0.74 0.74 0.74 0.74 0
13th Mar 2025 (Thu) 0.7035 0.74 0.7035 0.74 0
12th Mar 2025 (Wed) 0.686 0.686 0.686 0.7035 4,010
11th Mar 2025 (Tue) 0.717 0.733 0.717 0.735 79,298
10th Mar 2025 (Mon) 0.727 0.727 0.718 0.7115 990
7th Mar 2025 (Fri) 0.648 0.659 0.648 0.658 65,668
6th Mar 2025 (Thu) 0.6765 0.6765 0.624 0.624 0
5th Mar 2025 (Wed) 0.666 0.666 0.666 0.6765 13,351
4th Mar 2025 (Tue) 0.73 0.73 0.724 0.7275 2,789
3rd Mar 2025 (Mon) 0.683 0.683 0.683 0.696 58,892
28th Feb 2025 (Fri) 0.721 0.723 0.706 0.7305 16,556
27th Feb 2025 (Thu) 0.686 0.686 0.685 0.693 103
26th Feb 2025 (Wed) 0.639 0.639 0.638 0.638 4
25th Feb 2025 (Tue) 0.621 0.621 0.621 0.639 10,031
24th Feb 2025 (Mon) 0.588 0.588 0.588 0.589 32,927
21st Feb 2025 (Fri) 0.549 0.551 0.549 0.582 665
20th Feb 2025 (Thu) 0.5585 0.5605 0.5585 0.5605 0
19th Feb 2025 (Wed) 0.5595 0.5595 0.5585 0.5585 0
18th Feb 2025 (Tue) 0.542 0.5595 0.542 0.5595 0
17th Feb 2025 (Mon) 0.548 0.548 0.542 0.542 0
14th Feb 2025 (Fri) 0.5605 0.5605 0.548 0.548 20
13th Feb 2025 (Thu) 0.5805 0.5805 0.5605 0.5605 0
12th Feb 2025 (Wed) 0.56 0.5805 0.56 0.5805 20
11th Feb 2025 (Tue) 0.54215 0.56 0.54215 0.56 0
10th Feb 2025 (Mon) 0.55555 0.55555 0.54215 0.54215 0
7th Feb 2025 (Fri) 0.5324 0.5324 0.5324 0.55555 5,730
6th Feb 2025 (Thu) 0.51465 0.51465 0.5131 0.5131 2
5th Feb 2025 (Wed) 0.4222 0.51465 0.4222 0.51465 131
4th Feb 2025 (Tue) 0.4453 0.4453 0.4222 0.4222 0
3rd Feb 2025 (Mon) 0.458 0.458 0.458 0.4453 10,000
31st Jan 2025 (Fri) 0.46235 0.46235 0.42965 0.42965 0
30th Jan 2025 (Thu) 0.4542 0.4568 0.4542 0.46235 248,386
29th Jan 2025 (Wed) 0.50015 0.50015 0.49715 0.49715 24
28th Jan 2025 (Tue) 0.49785 0.50015 0.49785 0.50015 0
27th Jan 2025 (Mon) 0.4662 0.49785 0.4662 0.49785 0
24th Jan 2025 (Fri) 0.4824 0.4824 0.4653 0.4662 320,992
23rd Jan 2025 (Thu) 0.4834 0.4838 0.4778 0.4648 399,929
22nd Jan 2025 (Wed) 0.47905 0.47905 0.46725 0.46725 0
21st Jan 2025 (Tue) 0.4732 0.4732 0.4732 0.47905 5,740
20th Jan 2025 (Mon) 0.5014 0.5014 0.492 0.492 0
17th Jan 2025 (Fri) 0.5199 0.5199 0.5199 0.5014 19,600
16th Jan 2025 (Thu) 0.5191 0.5191 0.5098 0.5098 0
15th Jan 2025 (Wed) 0.5334 0.5334 0.5334 0.5191 1,323
14th Jan 2025 (Tue) 0.5443 0.5443 0.5443 0.55265 5,150
FTSE 100 Latest
Value8,593.33
Change50.77