Microsoft (gStocks) Historical Data

MSFTG Page 14
Download
Date Close Price change Market cap Trading volume
Jul 28, 1 PM $392.18
-1.02%
$-- $774,552
Jul 28, 12 PM $396.23
+0.36%
$-- $793,517
Jul 28, 11 AM $394.8
+0.44%
$-- $806,475
Jul 28, 10 AM $393.02
-0.17%
$-- $816,035
Jul 28, 9 AM $393.69
+0.25%
$-- $808,184
Jul 28, 8 AM $392.7
+0.03%
$-- $809,908
Jul 28, 7 AM $392.58
+0.20%
$-- $800,783
Jul 28, 6 AM $391.81
+0.30%
$-- $792,642
Jul 28, 5 AM $390.42
-0.13%
$-- $801,778
Jul 28, 4 AM $390.92
-0.02%
$-- $812,002
Jul 28, 3 AM $391
+0.26%
$-- $822,349
Jul 28, 2 AM $389.99
+0.04%
$-- $807,296
Jul 28, 1 AM $389.82
+0.07%
$-- $786,199
Jul 28, 12 AM $389.53
-0.07%
$-- $800,897
Jul 27, 11 PM $389.82
+0.09%
$-- $784,932
Jul 27, 10 PM $389.48
-0.01%
$-- $742,751
Jul 27, 9 PM $389.52
-0.03%
$-- $701,146
Jul 27, 8 PM $389.62
-0.06%
$-- $676,676
Jul 27, 7 PM $389.87
-1.03%
$-- $640,772
Jul 27, 6 PM $393.88
-0.06%
$-- $608,452
Jul 27, 5 PM $394.12
+0.58%
$-- $550,613
Jul 27, 4 PM $391.84
+0.27%
$-- $533,976
Jul 27, 3 PM $391.3
+0.29%
$-- $493,206
Jul 27, 2 PM $390.18
-0.36%
$-- $465,966
Jul 27, 1 PM $391.59
+0.88%
$-- $430,716
Jul 27, 12 PM $388.17
+0.14%
$-- $381,350
Jul 27, 11 AM $387.62
+0.29%
$-- $362,146
Jul 27, 10 AM $386.48
+0.11%
$-- $320,239
Jul 27, 9 AM $386.07
-0.05%
$-- $296,071
Jul 27, 8 AM $386.34
+0.33%
$-- $265,808
Jul 27, 7 AM $385.06
+0.10%
$-- $230,273
Jul 27, 6 AM $384.68
-0.16%
$-- $205,977
Jul 27, 5 AM $385.35
+0.13%
$-- $178,978
Jul 27, 4 AM $384.95
+0.03%
$-- $146,628
Jul 27, 3 AM $384.82
-0.05%
$-- $132,829
Jul 27, 2 AM $385.01
-0.03%
$-- $121,142
Jul 27, 1 AM $385.12
+0.12%
$-- $112,889
Jul 27, 12 AM $384.67
+0.00%
$-- $99,831
Jul 26, 11 PM $384.66
+0.00%
$-- $91,266
Jul 26, 10 PM $384.65
+0.20%
$-- $91,146
Jul 26, 9 PM $383.89
+0.06%
$-- $88,938
Jul 26, 8 PM $383.66
+0.04%
$-- $89,490
Jul 26, 7 PM $383.52
-0.19%
$-- $89,088
Jul 26, 6 PM $384.24
+0.00%
$-- $88,155
Jul 26, 5 PM $384.25
+0.10%
$-- $88,019
Jul 26, 4 PM $383.93
+0.13%
$-- $77,754
Jul 26, 3 PM $383.44
+0.10%
$-- $76,599
Jul 26, 2 PM $383.06
+0.02%
$-- $76,758
Jul 26, 1 PM $383.86
+0.14%
$-- $76,335
Jul 26, 12 PM $383.33
-0.23%
$-- $71,551