Microsoft (gStocks) Historical Data

MSFTG Page 13
Download
Date Close Price change Market cap Trading volume
Jul 30, 3 PM $449.53
+0.39%
$-- $2.43 million
Jul 30, 2 PM $447.26
-0.57%
$-- $2.42 million
Jul 30, 1 PM $449.18
+5.01%
$-- $2.39 million
Jul 30, 12 PM $427.45
-0.31%
$-- $1.92 million
Jul 30, 11 AM $428.8
+0.29%
$-- $1.92 million
Jul 30, 10 AM $427.66
+0.84%
$-- $1.91 million
Jul 30, 9 AM $424.1
-0.12%
$-- $1.91 million
Jul 30, 8 AM $424.73
+1.44%
$-- $1.91 million
Jul 30, 7 AM $418.72
-0.17%
$-- $1.9 million
Jul 30, 6 AM $419.47
-0.17%
$-- $1.89 million
Jul 30, 5 AM $420.15
-0.17%
$-- $1.89 million
Jul 30, 4 AM $420.75
+0.01%
$-- $1.87 million
Jul 30, 3 AM $420.51
-0.49%
$-- $1.84 million
Jul 30, 2 AM $422.26
+0.65%
$-- $1.83 million
Jul 30, 1 AM $419.06
+0.01%
$-- $1.8 million
Jul 30, 12 AM $418.89
-1.47%
$-- $1.79 million
Jul 29, 11 PM $424.58
+0.95%
$-- $1.77 million
Jul 29, 10 PM $420.39
+5.01%
$-- $1.74 million
Jul 29, 9 PM $398.45
-0.99%
$-- $1.33 million
Jul 29, 8 PM $402.28
+2.77%
$-- $1.3 million
Jul 29, 7 PM $391.37
-2.32%
$-- $756,751
Jul 29, 6 PM $400.68
+1.22%
$-- $775,606
Jul 29, 5 PM $395.87
-0.03%
$-- $779,956
Jul 29, 4 PM $395.72
+0.24%
$-- $773,176
Jul 29, 3 PM $394.79
-0.12%
$-- $776,017
Jul 29, 2 PM $395.27
+0.45%
$-- $762,085
Jul 29, 1 PM $391.04
-1.00%
$-- $754,229
Jul 29, 12 PM $394.97
+0.05%
$-- $732,203
Jul 29, 11 AM $394.76
-0.20%
$-- $742,038
Jul 29, 10 AM $395.24
+0.52%
$-- $725,899
Jul 29, 9 AM $393.2
-0.97%
$-- $721,550
Jul 29, 8 AM $397.05
-0.15%
$-- $703,938
Jul 29, 7 AM $397.66
+0.47%
$-- $716,892
Jul 29, 6 AM $395.8
+0.08%
$-- $726,035
Jul 29, 5 AM $395.55
-0.19%
$-- $729,445
Jul 29, 4 AM $396.55
+0.10%
$-- $726,899
Jul 29, 3 AM $396.16
+0.28%
$-- $710,870
Jul 29, 2 AM $395
+0.24%
$-- $729,189
Jul 29, 1 AM $393.87
-0.27%
$-- $744,260
Jul 29, 12 AM $394.95
-0.14%
$-- $740,178
Jul 28, 11 PM $395.02
-0.14%
$-- $743,999
Jul 28, 10 PM $395.56
+0.28%
$-- $759,524
Jul 28, 9 PM $394.45
+0.00%
$-- $761,339
Jul 28, 8 PM $394.26
+0.03%
$-- $744,243
Jul 28, 7 PM $393.86
-0.89%
$-- $749,010
Jul 28, 6 PM $397.39
-0.52%
$-- $732,242
Jul 28, 5 PM $399.36
+0.11%
$-- $741,721
Jul 28, 4 PM $398.93
+0.23%
$-- $742,312
Jul 28, 3 PM $397.7
+0.32%
$-- $751,519
Jul 28, 2 PM $397.03
+1.24%
$-- $761,646