Microsoft (gStocks) Historical Data

MSFTG Page 18
Download
Date Close Price change Market cap Trading volume
Jul 20, 9 AM $392.6
-0.17%
$-- $582,745
Jul 20, 8 AM $393.26
-0.40%
$-- $561,131
Jul 20, 7 AM $394.82
+0.12%
$-- $524,162
Jul 20, 6 AM $394.34
+0.07%
$-- $496,732
Jul 20, 5 AM $394.08
-0.05%
$-- $477,872
Jul 20, 4 AM $394.3
-0.03%
$-- $460,225
Jul 20, 3 AM $394.4
+0.07%
$-- $464,564
Jul 20, 2 AM $394.09
+0.05%
$-- $444,356
Jul 20, 1 AM $393.91
-0.01%
$-- $418,535
Jul 20, 12 AM $394.17
-0.24%
$-- $385,405
Jul 19, 11 PM $395.44
+0.04%
$-- $321,543
Jul 19, 10 PM $395.3
-0.24%
$-- $323,059
Jul 19, 9 PM $396.31
+0.02%
$-- $267,518
Jul 19, 8 PM $396.24
+0.02%
$-- $257,878
Jul 19, 7 PM $396.12
+0.00%
$-- $257,693
Jul 19, 6 PM $396.12
-0.18%
$-- $270,691
Jul 19, 5 PM $396.82
+0.08%
$-- $271,885
Jul 19, 4 PM $396.48
-0.02%
$-- $273,962
Jul 19, 3 PM $396.56
+0.02%
$-- $276,113
Jul 19, 2 PM $396.49
-0.07%
$-- $288,246
Jul 19, 1 PM $396.77
+0.07%
$-- $290,747
Jul 19, 12 PM $396.48
-0.18%
$-- $291,733
Jul 19, 11 AM $397.21
+0.16%
$-- $289,333
Jul 19, 10 AM $396.66
-0.02%
$-- $266,773
Jul 19, 9 AM $396.4
-0.26%
$-- $264,869
Jul 19, 8 AM $397.42
-0.06%
$-- $263,095
Jul 19, 7 AM $397.67
+0.01%
$-- $252,799
Jul 19, 6 AM $397.64
+0.02%
$-- $250,403
Jul 19, 5 AM $397.51
+0.08%
$-- $236,068
Jul 19, 4 AM $397.3
+0.17%
$-- $222,169
Jul 19, 3 AM $396.61
-0.02%
$-- $184,018
Jul 19, 2 AM $396.71
+0.06%
$-- $180,543
Jul 19, 1 AM $396.47
-0.05%
$-- $175,413
Jul 19, 12 AM $396.65
+0.14%
$-- $175,906
Jul 18, 11 PM $396.24
+0.02%
$-- $176,677
Jul 18, 10 PM $396.16
-0.01%
$-- $196,588
Jul 18, 9 PM $396.16
-0.08%
$-- $213,320
Jul 18, 8 PM $396.46
+0.05%
$-- $245,050
Jul 18, 7 PM $396.33
+0.03%
$-- $279,236
Jul 18, 6 PM $396.25
+0.00%
$-- $301,316
Jul 18, 5 PM $396.25
+0.03%
$-- $324,477
Jul 18, 4 PM $396.13
+0.03%
$-- $345,364
Jul 18, 3 PM $395.99
+0.09%
$-- $356,024
Jul 18, 2 PM $395.7
+0.38%
$-- $360,617
Jul 18, 1 PM $394.19
-0.13%
$-- $381,800
Jul 18, 12 PM $394.72
+0.12%
$-- $434,408
Jul 18, 11 AM $394.27
+0.08%
$-- $464,600
Jul 18, 10 AM $394.07
-0.13%
$-- $508,158
Jul 18, 9 AM $394.57
+0.01%
$-- $538,825
Jul 18, 8 AM $394.54
+0.07%
$-- $563,887