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
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
6th May 2025 (Tue) 0.616 0.616 0.596 0.596 0
5th May 2025 (Mon) 0.616 0.616 0.616 0.616 0
2nd May 2025 (Fri) 0.6275 0.6275 0.602 0.602 0
1st May 2025 (Thu) 0.6735 0.6735 0.6275 0.6275 0
30th Apr 2025 (Wed) 0.6465 0.6735 0.6465 0.6735 0
29th Apr 2025 (Tue) 0.6455 0.6465 0.6455 0.6465 0
28th Apr 2025 (Mon) 0.6065 0.6455 0.6065 0.6455 40
25th Apr 2025 (Fri) 0.54 0.609 0.54 0.6065 4,142
24th Apr 2025 (Thu) 0.695 0.695 0.667 0.667 0
23rd Apr 2025 (Wed) 0.704 0.704 0.704 0.695 1,600
22nd Apr 2025 (Tue) 0.772 0.772 0.772 0.76 165
21st Apr 2025 (Mon) 0.7785 0.7785 0.7785 0.7785 0
18th Apr 2025 (Fri) 0.7785 0.7785 0.7785 0.7785 0
17th Apr 2025 (Thu) 0.757 0.757 0.757 0.7785 3,970
16th Apr 2025 (Wed) 0.69 0.7065 0.69 0.7065 2
15th Apr 2025 (Tue) 0.6515 0.69 0.6515 0.69 0
14th Apr 2025 (Mon) 0.719 0.719 0.6515 0.6515 0
11th Apr 2025 (Fri) 0.711 0.711 0.711 0.719 3,871
10th Apr 2025 (Thu) 0.97 0.97 0.7385 0.7385 142
9th Apr 2025 (Wed) 0.8975 0.97 0.8975 0.97 0
8th Apr 2025 (Tue) 0.894 0.894 0.894 0.8975 10,001
7th Apr 2025 (Mon) 1.118 1.118 0.905 1.003 8,010
4th Apr 2025 (Fri) 0.914 0.988 0.885 0.9205 245,582
3rd Apr 2025 (Thu) 0.871 0.871 0.864 0.861 420
2nd Apr 2025 (Wed) 0.7985 0.8075 0.7985 0.8075 0
1st Apr 2025 (Tue) 0.88 0.88 0.7985 0.7985 3
31st Mar 2025 (Mon) 0.876 0.908 0.874 0.88 40,820
28th Mar 2025 (Fri) 0.791 0.791 0.791 0.826 6,800
27th Mar 2025 (Thu) 0.705 0.705 0.691 0.7245 25,254
26th Mar 2025 (Wed) 0.6545 0.673 0.6545 0.673 0
25th Mar 2025 (Tue) 0.676 0.676 0.676 0.6545 163
24th Mar 2025 (Mon) 0.689 0.689 0.689 0.687 57
21st Mar 2025 (Fri) 0.75 0.75 0.75 0.735 50
20th Mar 2025 (Thu) 0.7325 0.7415 0.7325 0.7415 0
19th Mar 2025 (Wed) 0.764 0.764 0.753 0.7325 3,883
18th Mar 2025 (Tue) 0.716 0.7685 0.716 0.7685 0
17th Mar 2025 (Mon) 0.709 0.709 0.709 0.716 136
14th Mar 2025 (Fri) 0.74 0.74 0.719 0.719 30
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
FTSE 100 Latest
Value8,531.61
Change-27.72