Microsoft (gStocks) Historical Data

MSFTG Page 12
Download
Date Close Price change Market cap Trading volume
Aug 1, 4 PM $460.84
-0.01%
$-- $319,971
Aug 1, 3 PM $460.89
+0.00%
$-- $375,890
Aug 1, 2 PM $460.89
-0.11%
$-- $419,736
Aug 1, 1 PM $460.89
+0.06%
$-- $475,960
Aug 1, 12 PM $460.61
-0.18%
$-- $604,635
Aug 1, 11 AM $461.42
-0.09%
$-- $644,092
Aug 1, 10 AM $461.84
+0.06%
$-- $691,282
Aug 1, 9 AM $461.56
+0.08%
$-- $718,912
Aug 1, 8 AM $461.18
+0.06%
$-- $760,221
Aug 1, 7 AM $460.92
-0.27%
$-- $818,114
Aug 1, 6 AM $462.15
-0.11%
$-- $843,422
Aug 1, 5 AM $462.67
+0.20%
$-- $890,234
Aug 1, 4 AM $461.73
+0.13%
$-- $922,067
Aug 1, 3 AM $460.47
-0.34%
$-- $935,694
Aug 1, 2 AM $462.1
+0.46%
$-- $982,480
Aug 1, 1 AM $459.99
-0.40%
$-- $1.02 million
Aug 1, 12 AM $461.63
-0.15%
$-- $1.05 million
Jul 31, 11 PM $462.07
+0.23%
$-- $1.1 million
Jul 31, 10 PM $461.32
-0.18%
$-- $1.1 million
Jul 31, 9 PM $462.29
-0.44%
$-- $1.09 million
Jul 31, 8 PM $464.33
-0.14%
$-- $1.08 million
Jul 31, 7 PM $465.8
+0.97%
$-- $1.05 million
Jul 31, 6 PM $462.13
+0.29%
$-- $1.05 million
Jul 31, 5 PM $461.02
-0.17%
$-- $1.05 million
Jul 31, 4 PM $462.41
-0.25%
$-- $1.05 million
Jul 31, 3 PM $463.32
+2.53%
$-- $1.04 million
Jul 31, 2 PM $452.69
-1.87%
$-- $1.04 million
Jul 31, 1 PM $462.5
+2.34%
$-- $1.05 million
Jul 31, 12 PM $451.56
+0.36%
$-- $1.44 million
Jul 31, 11 AM $449.98
+0.42%
$-- $1.43 million
Jul 31, 10 AM $448.12
-0.20%
$-- $1.44 million
Jul 31, 9 AM $449
+0.06%
$-- $1.45 million
Jul 31, 8 AM $448.66
+0.07%
$-- $1.46 million
Jul 31, 7 AM $447.67
+0.30%
$-- $1.44 million
Jul 31, 6 AM $446.78
-0.11%
$-- $1.44 million
Jul 31, 5 AM $447.1
-0.02%
$-- $1.41 million
Jul 31, 4 AM $447.5
+0.00%
$-- $1.43 million
Jul 31, 3 AM $447.4
+0.05%
$-- $1.47 million
Jul 31, 2 AM $446.97
-0.19%
$-- $1.45 million
Jul 31, 1 AM $447.68
+0.13%
$-- $1.45 million
Jul 31, 12 AM $447.12
-0.14%
$-- $1.45 million
Jul 30, 11 PM $448.72
-0.13%
$-- $1.44 million
Jul 30, 10 PM $449.04
+0.22%
$-- $1.45 million
Jul 30, 9 PM $447.28
-0.34%
$-- $1.86 million
Jul 30, 8 PM $449.13
-0.69%
$-- $1.9 million
Jul 30, 7 PM $452.27
-0.83%
$-- $2.44 million
Jul 30, 6 PM $456.52
+0.00%
$-- $2.43 million
Jul 30, 5 PM $455.72
-0.09%
$-- $2.44 million
Jul 30, 4 PM $455.29
+1.20%
$-- $2.45 million
Jul 30, 3 PM $449.53
+0.39%
$-- $2.43 million