Microsoft (gStocks) Historical Data

MSFTG Page 15
Download
Date Close Price change Market cap Trading volume
Jul 26, 12 PM $383.33
-0.23%
$-- $71,551
Jul 26, 11 AM $384.23
+0.31%
$-- $36,720
Jul 26, 10 AM $383.04
+0.06%
$-- $36,661
Jul 26, 9 AM $382.8
+0.00%
$-- $37,517
Jul 26, 8 AM $382.8
-0.10%
$-- $39,146
Jul 26, 7 AM $383.19
+0.06%
$-- $39,119
Jul 26, 6 AM $382.95
-0.26%
$-- $39,433
Jul 26, 5 AM $383.96
-0.14%
$-- $39,354
Jul 26, 4 AM $384.51
-0.06%
$-- $38,337
Jul 26, 3 AM $384.73
+0.03%
$-- $33,569
Jul 26, 2 AM $384.61
+0.00%
$-- $26,270
Jul 26, 1 AM $384.62
+0.35%
$-- $26,214
Jul 26, 12 AM $383.29
+0.10%
$-- $12,717
Jul 25, 11 PM $382.91
-0.09%
$-- $15,905
Jul 25, 10 PM $383.27
+0.20%
$-- $36,882
Jul 25, 9 PM $383.35
+0.05%
$-- $61,857
Jul 25, 8 PM $383.16
+0.34%
$-- $96,661
Jul 25, 7 PM $381.87
+0.10%
$-- $118,846
Jul 25, 6 PM $381.5
-0.01%
$-- $164,620
Jul 25, 5 PM $381.55
+0.02%
$-- $206,907
Jul 25, 4 PM $381.49
+0.00%
$-- $238,635
Jul 25, 3 PM $381.49
+0.16%
$-- $270,255
Jul 25, 2 PM $380.89
+0.02%
$-- $310,845
Jul 25, 1 PM $380.52
+0.00%
$-- $358,619
Jul 25, 12 PM $380.52
-0.11%
$-- $416,492
Jul 25, 11 AM $380.92
+0.08%
$-- $446,304
Jul 25, 10 AM $380.62
-0.05%
$-- $476,121
Jul 25, 9 AM $380.8
+0.04%
$-- $508,260
Jul 25, 8 AM $380.65
-0.01%
$-- $536,062
Jul 25, 7 AM $380.7
-0.01%
$-- $574,838
Jul 25, 6 AM $380.75
-0.03%
$-- $610,988
Jul 25, 5 AM $380.86
-0.04%
$-- $638,372
Jul 25, 4 AM $381.02
+0.05%
$-- $678,411
Jul 25, 3 AM $380.84
+0.13%
$-- $706,969
Jul 25, 2 AM $380.36
-0.04%
$-- $746,233
Jul 25, 1 AM $380.52
-0.21%
$-- $772,923
Jul 25, 12 AM $381.33
-0.15%
$-- $791,308
Jul 24, 11 PM $381.79
-0.09%
$-- $812,123
Jul 24, 10 PM $382.15
+0.00%
$-- $825,653
Jul 24, 9 PM $382.15
+0.04%
$-- $834,839
Jul 24, 8 PM $381.99
-0.05%
$-- $824,929
Jul 24, 7 PM $382.18
-0.76%
$-- $832,357
Jul 24, 6 PM $385.02
-0.03%
$-- $821,465
Jul 24, 5 PM $385.12
+0.09%
$-- $815,384
Jul 24, 4 PM $384.76
+0.16%
$-- $813,407
Jul 24, 3 PM $384.16
-0.05%
$-- $832,681
Jul 24, 2 PM $384.13
+0.52%
$-- $815,684
Jul 24, 1 PM $381.98
-1.10%
$-- $821,086
Jul 24, 12 PM $386.23
-0.05%
$-- $823,255
Jul 24, 11 AM $386.44
+0.21%
$-- $827,605