Microsoft (gStocks) Historical Data

MSFTG Page 17
Download
Date Close Price change Market cap Trading volume
Jul 22, 10 AM $399.58
+0.09%
$-- $1.09 million
Jul 22, 9 AM $399.22
+0.09%
$-- $1.11 million
Jul 22, 8 AM $399.1
+0.04%
$-- $1.09 million
Jul 22, 7 AM $398.93
-0.04%
$-- $1.09 million
Jul 22, 6 AM $399.1
-0.17%
$-- $1.07 million
Jul 22, 5 AM $399.77
+0.44%
$-- $1.08 million
Jul 22, 4 AM $398.02
+0.15%
$-- $1.07 million
Jul 22, 3 AM $397.63
+0.21%
$-- $1.06 million
Jul 22, 2 AM $396.79
+0.00%
$-- $1.07 million
Jul 22, 1 AM $396.79
+0.12%
$-- $1.08 million
Jul 22, 12 AM $396.32
-0.05%
$-- $1.09 million
Jul 21, 11 PM $396.51
-0.05%
$-- $1.09 million
Jul 21, 10 PM $396.38
-0.23%
$-- $1.09 million
Jul 21, 9 PM $396.88
-0.14%
$-- $1.08 million
Jul 21, 8 PM $397.38
-0.21%
$-- $1.1 million
Jul 21, 7 PM $397.7
-0.21%
$-- $1.11 million
Jul 21, 6 PM $398.4
-0.28%
$-- $1.15 million
Jul 21, 5 PM $399.51
+0.18%
$-- $1.15 million
Jul 21, 4 PM $399.33
+0.12%
$-- $1.15 million
Jul 21, 3 PM $399.41
-0.15%
$-- $1.22 million
Jul 21, 2 PM $400.02
-0.05%
$-- $1.23 million
Jul 21, 1 PM $400.21
+0.40%
$-- $1.26 million
Jul 21, 12 PM $398.6
+0.10%
$-- $1.23 million
Jul 21, 11 AM $398.23
-0.28%
$-- $1.23 million
Jul 21, 10 AM $399.63
+0.07%
$-- $1.25 million
Jul 21, 9 AM $399.41
-0.02%
$-- $1.22 million
Jul 21, 8 AM $399.57
-0.06%
$-- $1.22 million
Jul 21, 7 AM $400.03
-0.04%
$-- $1.22 million
Jul 21, 6 AM $400.21
-0.10%
$-- $1.23 million
Jul 21, 5 AM $400.61
-0.10%
$-- $1.24 million
Jul 21, 4 AM $401.21
-0.17%
$-- $1.25 million
Jul 21, 3 AM $401.54
-0.11%
$-- $1.26 million
Jul 21, 2 AM $401.68
+0.12%
$-- $1.24 million
Jul 21, 1 AM $401.61
+0.02%
$-- $1.24 million
Jul 21, 12 AM $401.68
+0.16%
$-- $1.24 million
Jul 20, 11 PM $401.03
+0.15%
$-- $1.26 million
Jul 20, 10 PM $400.21
-0.26%
$-- $1.25 million
Jul 20, 9 PM $401.38
+0.07%
$-- $1.29 million
Jul 20, 8 PM $400.74
-0.49%
$-- $1.27 million
Jul 20, 7 PM $402.76
+0.52%
$-- $1.21 million
Jul 20, 6 PM $400.62
-0.28%
$-- $1.15 million
Jul 20, 5 PM $401.74
-0.07%
$-- $1.11 million
Jul 20, 4 PM $401.99
+0.70%
$-- $1.09 million
Jul 20, 3 PM $399.18
+0.79%
$-- $991,857
Jul 20, 2 PM $396.09
+1.29%
$-- $952,620
Jul 20, 1 PM $390.63
+0.35%
$-- $812,787
Jul 20, 12 PM $389.38
-0.52%
$-- $671,248
Jul 20, 11 AM $391.41
-0.08%
$-- $648,382
Jul 20, 10 AM $391.84
-0.19%
$-- $615,986
Jul 20, 9 AM $392.6
-0.17%
$-- $582,745