Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Microsoft (gStocks) Historical Data

MSFTG Page 13
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Sep 28, 1 PM $508.28
-0.31%
$-- $634,329
Sep 28, 12 PM $509.86
-0.65%
$-- $578,838
Sep 28, 11 AM $513.37
-0.18%
$-- $529,823
Sep 28, 10 AM $514.3
+0.21%
$-- $477,993
Sep 28, 9 AM $513.03
-0.37%
$-- $426,237
Sep 28, 8 AM $514.92
-0.41%
$-- $393,113
Sep 28, 7 AM $517.02
+0.07%
$-- $362,805
Sep 28, 6 AM $516.43
+0.03%
$-- $326,573
Sep 28, 5 AM $516.29
-0.20%
$-- $276,526
Sep 28, 4 AM $517.34
+0.11%
$-- $247,576
Sep 28, 3 AM $516.79
+0.04%
$-- $198,518
Sep 28, 2 AM $516.58
-0.33%
$-- $160,507
Sep 28, 1 AM $518.29
+0.58%
$-- $112,041
Sep 28, 12 AM $515.32
-0.13%
$-- $69,116
Sep 27, 11 PM $515.99
+0.00%
$-- $47,253
Sep 27, 10 PM $515.99
-0.33%
$-- $53,376
Sep 27, 9 PM $517.71
+0.09%
$-- $53,123
Sep 27, 8 PM $517.26
-0.02%
$-- $60,874
Sep 27, 7 PM $517.37
-0.05%
$-- $64,204
Sep 27, 6 PM $517.65
+0.13%
$-- $62,923
Sep 27, 5 PM $516.99
-0.02%
$-- $52,232
Sep 27, 4 PM $517.11
+0.00%
$-- $52,029
Sep 27, 3 PM $517.11
-0.05%
$-- $52,323
Sep 27, 2 PM $517.38
-0.10%
$-- $48,586
Sep 27, 1 PM $517.9
-0.14%
$-- $43,291
Sep 27, 12 PM $518.65
-0.04%
$-- $43,837
Sep 27, 11 AM $518.85
+0.00%
$-- $43,418
Sep 27, 10 AM $518.85
+0.03%
$-- $44,279
Sep 27, 9 AM $518.68
+0.18%
$-- $48,246
Sep 27, 8 AM $517.76
-0.08%
$-- $50,634
Sep 27, 7 AM $518.2
+0.01%
$-- $64,319
Sep 27, 6 AM $518.15
+0.07%
$-- $66,878
Sep 27, 5 AM $517.78
+0.00%
$-- $68,764
Sep 27, 4 AM $517.78
+0.06%
$-- $70,320
Sep 27, 3 AM $517.49
-0.03%
$-- $71,550
Sep 27, 2 AM $517.66
+0.04%
$-- $72,207
Sep 27, 1 AM $517.46
+0.00%
$-- $75,062
Sep 27, 12 AM $517.48
-0.07%
$-- $79,401
Sep 26, 11 PM $517.83
+0.07%
$-- $85,322
Sep 26, 10 PM $517.49
+0.00%
$-- $104,986
Sep 26, 9 PM $517.49
-0.03%
$-- $152,974
Sep 26, 8 PM $517.66
+0.02%
$-- $180,751
Sep 26, 7 PM $517.56
+0.00%
$-- $224,203
Sep 26, 6 PM $517.54
+0.00%
$-- $251,877
Sep 26, 5 PM $517.54
+0.01%
$-- $293,729
Sep 26, 4 PM $517.5
-0.07%
$-- $322,666
Sep 26, 3 PM $517.85
+0.06%
$-- $367,436
Sep 26, 2 PM $517.53
-0.03%
$-- $413,172
Sep 26, 1 PM $516.89
-0.05%
$-- $468,769
Sep 26, 12 PM $517.15
+0.03%
$-- $498,516