Microsoft (gStocks) Historical Data

MSFTG Page 16
Download
Date Close Price change Market cap Trading volume
Jul 24, 11 AM $386.44
+0.21%
$-- $827,605
Jul 24, 10 AM $385.81
-0.10%
$-- $836,207
Jul 24, 9 AM $386.3
+0.20%
$-- $868,628
Jul 24, 8 AM $385.53
+0.28%
$-- $868,975
Jul 24, 7 AM $384.33
+0.59%
$-- $855,982
Jul 24, 6 AM $382.09
-0.06%
$-- $862,781
Jul 24, 5 AM $382.46
-0.12%
$-- $868,612
Jul 24, 4 AM $382.79
+0.34%
$-- $855,901
Jul 24, 3 AM $381.64
-0.14%
$-- $863,391
Jul 24, 2 AM $382.24
-0.08%
$-- $844,751
Jul 24, 1 AM $382.79
-0.18%
$-- $856,423
Jul 24, 12 AM $383.47
+0.15%
$-- $870,802
Jul 23, 11 PM $382.92
-0.16%
$-- $869,512
Jul 23, 10 PM $383.55
+0.08%
$-- $859,433
Jul 23, 9 PM $383.1
+0.29%
$-- $855,747
Jul 23, 8 PM $381.99
+0.02%
$-- $896,267
Jul 23, 7 PM $382.01
-0.03%
$-- $890,567
Jul 23, 6 PM $382.11
+0.15%
$-- $889,307
Jul 23, 5 PM $381.55
+0.04%
$-- $874,970
Jul 23, 4 PM $381.38
+0.37%
$-- $867,354
Jul 23, 3 PM $379.99
+0.11%
$-- $841,589
Jul 23, 2 PM $379.56
-2.42%
$-- $836,351
Jul 23, 1 PM $388.92
+0.24%
$-- $842,624
Jul 23, 12 PM $388.26
-0.05%
$-- $855,227
Jul 23, 11 AM $388.64
-0.02%
$-- $843,436
Jul 23, 10 AM $388.71
+0.46%
$-- $859,831
Jul 23, 9 AM $386.9
+0.05%
$-- $840,081
Jul 23, 8 AM $386.69
-0.27%
$-- $862,538
Jul 23, 7 AM $387.74
-0.29%
$-- $884,322
Jul 23, 6 AM $388.82
-0.06%
$-- $889,005
Jul 23, 5 AM $389.23
+0.08%
$-- $874,605
Jul 23, 4 AM $389.07
+0.04%
$-- $888,794
Jul 23, 3 AM $388.9
-0.14%
$-- $886,451
Jul 23, 2 AM $389.45
-0.05%
$-- $909,843
Jul 23, 1 AM $389.63
-0.04%
$-- $899,337
Jul 23, 12 AM $389.79
+0.32%
$-- $883,726
Jul 22, 11 PM $388.53
+0.20%
$-- $907,377
Jul 22, 10 PM $387.84
+0.14%
$-- $901,912
Jul 22, 9 PM $387.3
-0.89%
$-- $908,439
Jul 22, 8 PM $390.78
+0.18%
$-- $865,891
Jul 22, 7 PM $390.08
+0.28%
$-- $883,390
Jul 22, 6 PM $389.02
+0.34%
$-- $892,654
Jul 22, 5 PM $387.7
-0.46%
$-- $908,427
Jul 22, 4 PM $389.56
-0.02%
$-- $917,069
Jul 22, 3 PM $389.64
-0.01%
$-- $927,055
Jul 22, 2 PM $389.66
-0.57%
$-- $939,382
Jul 22, 1 PM $391.85
-1.94%
$-- $1 million
Jul 22, 12 PM $399.4
+0.04%
$-- $1.1 million
Jul 22, 11 AM $399.6
+0.03%
$-- $1.11 million
Jul 22, 10 AM $399.58
+0.09%
$-- $1.09 million