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
26th Nov 2025 (Wed) 14.2525 14.2525 14.2525 14.2525 0
25th Nov 2025 (Tue) 13.34 13.34 12.725 14.2525 1,151
24th Nov 2025 (Mon) 15.73 15.73 14.775 15.3125 588
21st Nov 2025 (Fri) 20.24 20.24 19.605 17.905 420
20th Nov 2025 (Thu) 18.105 18.105 16.74 17.93 80
19th Nov 2025 (Wed) 20.42 20.42 17.04 18.595 1,810
18th Nov 2025 (Tue) 20.36 20.36 20.36 20.725 30
17th Nov 2025 (Mon) 19.385 21.05 19.18 20.2175 1,102
14th Nov 2025 (Fri) 24.18 24.22 22.62 22.5725 454
13th Nov 2025 (Thu) 20.44 22.27 20.44 22.13 376
12th Nov 2025 (Wed) 19.37 19.37 19.37 21.07 10
11th Nov 2025 (Tue) 21.075 21.075 20.43 20.43 0
10th Nov 2025 (Mon) 23.385 23.385 21.075 21.075 0
7th Nov 2025 (Fri) 21.525 23.225 21.525 23.385 469
6th Nov 2025 (Thu) 22.09 22.09 22.09 21.855 386
5th Nov 2025 (Wed) 23.29 23.29 23.29 21.6925 3
4th Nov 2025 (Tue) 0.092 0.0955 0.092 0.0955 100
3rd Nov 2025 (Mon) 0.0955 0.0955 0.092 0.092 0
31st Oct 2025 (Fri) 0.0885 0.09 0.0885 0.0955 235,670
30th Oct 2025 (Thu) 0.078 0.088 0.075 0.0875 173,839
29th Oct 2025 (Wed) 0.106 0.106 0.103 0.102 195,601
28th Oct 2025 (Tue) 0.105 0.107 0.105 0.1085 214,762
27th Oct 2025 (Mon) 0.112 0.112 0.11 0.1095 34,515
24th Oct 2025 (Fri) 0.124 0.126 0.119 0.1175 138,160
23rd Oct 2025 (Thu) 0.127 0.127 0.127 0.127 2,089
22nd Oct 2025 (Wed) 0.126 0.126 0.126 0.129 13,900
21st Oct 2025 (Tue) 0.125 0.1395 0.125 0.1395 0
20th Oct 2025 (Mon) 0.133 0.133 0.125 0.125 0
17th Oct 2025 (Fri) 0.138 0.138 0.138 0.133 20,000
16th Oct 2025 (Thu) 0.13 0.13 0.124 0.127 61,381
15th Oct 2025 (Wed) 0.143 0.143 0.1335 0.1335 0
14th Oct 2025 (Tue) 0.148 0.148 0.148 0.143 308
13th Oct 2025 (Mon) 0.151 0.151 0.151 0.149 5,580
10th Oct 2025 (Fri) 0.1545 0.1565 0.1545 0.1565 0
9th Oct 2025 (Thu) 0.152 0.152 0.152 0.1545 66
8th Oct 2025 (Wed) 0.141 0.141 0.141 0.144 30,038
7th Oct 2025 (Tue) 0.142 0.142 0.139 0.139 0
6th Oct 2025 (Mon) 0.142 0.142 0.142 0.142 1,626
3rd Oct 2025 (Fri) 0.1465 0.1465 0.145 0.145 0
2nd Oct 2025 (Thu) 0.1515 0.1515 0.1465 0.1465 1,500
1st Oct 2025 (Wed) 0.1535 0.1535 0.1515 0.1515 408
30th Sep 2025 (Tue) 0.15 0.15 0.15 0.1535 4,848
29th Sep 2025 (Mon) 0.136 0.136 0.136 0.139 208
26th Sep 2025 (Fri) 0.141 0.141 0.141 0.141 3,496
FTSE 100 Latest
Value9,630.82
Change21.29