Microsoft (gStocks) Historical Data

MSFTG Page 10
Download
Date Close Price change Market cap Trading volume
Aug 5, 6 PM $490.39
+0.19%
$-- $741,539
Aug 5, 5 PM $489.13
+0.06%
$-- $725,484
Aug 5, 4 PM $488.85
-0.02%
$-- $738,668
Aug 5, 3 PM $488.93
-0.69%
$-- $770,345
Aug 5, 2 PM $491.26
+0.58%
$-- $767,202
Aug 5, 1 PM $489.19
-1.49%
$-- $779,152
Aug 5, 12 PM $496.59
-0.03%
$-- $837,810
Aug 5, 11 AM $496.74
+0.15%
$-- $850,354
Aug 5, 10 AM $495.83
+0.31%
$-- $867,800
Aug 5, 9 AM $494.28
+0.09%
$-- $846,111
Aug 5, 8 AM $493.84
+0.33%
$-- $844,882
Aug 5, 7 AM $492.64
+0.13%
$-- $817,275
Aug 5, 6 AM $491.99
+0.19%
$-- $809,618
Aug 5, 5 AM $491.07
+0.00%
$-- $805,204
Aug 5, 4 AM $491.13
-0.07%
$-- $810,207
Aug 5, 3 AM $491.45
+0.00%
$-- $790,074
Aug 5, 2 AM $491.46
-0.01%
$-- $779,271
Aug 5, 1 AM $491.51
+0.23%
$-- $795,797
Aug 5, 12 AM $490.39
-0.12%
$-- $779,086
Aug 4, 11 PM $491.29
+0.07%
$-- $787,130
Aug 4, 10 PM $490.93
-0.25%
$-- $794,844
Aug 4, 9 PM $492.19
-0.21%
$-- $801,952
Aug 4, 8 PM $493.22
+0.04%
$-- $805,917
Aug 4, 7 PM $493.03
-0.72%
$-- $778,126
Aug 4, 6 PM $496.62
+0.08%
$-- $736,216
Aug 4, 5 PM $496.23
+0.23%
$-- $730,124
Aug 4, 4 PM $495.09
-0.53%
$-- $725,063
Aug 4, 3 PM $497.75
+0.30%
$-- $688,977
Aug 4, 2 PM $496.25
+1.15%
$-- $711,080
Aug 4, 1 PM $490.59
+2.70%
$-- $742,380
Aug 4, 12 PM $477.67
-0.07%
$-- $789,846
Aug 4, 11 AM $478
-0.37%
$-- $777,359
Aug 4, 10 AM $479.78
-0.72%
$-- $764,117
Aug 4, 9 AM $483.24
+0.23%
$-- $769,589
Aug 4, 8 AM $482.13
-0.45%
$-- $800,324
Aug 4, 7 AM $484.33
-0.05%
$-- $812,209
Aug 4, 6 AM $484.57
-0.42%
$-- $833,017
Aug 4, 5 AM $486.52
-0.09%
$-- $814,295
Aug 4, 4 AM $486.95
+0.07%
$-- $807,129
Aug 4, 3 AM $486.63
+0.13%
$-- $817,557
Aug 4, 2 AM $485.99
-0.22%
$-- $823,886
Aug 4, 1 AM $487.04
+0.51%
$-- $805,317
Aug 4, 12 AM $484.55
+0.08%
$-- $809,080
Aug 3, 11 PM $484.16
-0.03%
$-- $804,483
Aug 3, 10 PM $484.32
-0.26%
$-- $779,413
Aug 3, 9 PM $485.57
-0.22%
$-- $740,113
Aug 3, 8 PM $486.64
-0.50%
$-- $700,973
Aug 3, 7 PM $489.1
-0.17%
$-- $678,525
Aug 3, 6 PM $489.93
+0.28%
$-- $661,976
Aug 3, 5 PM $488.56
-0.08%
$-- $630,163