Microsoft (gStocks) Historical Data

MSFTG Page 19
Download
Date Close Price change Market cap Trading volume
Jul 18, 7 AM $394.24
+0.03%
$-- $604,503
Jul 18, 6 AM $394.08
+0.01%
$-- $620,498
Jul 18, 5 AM $394.03
+0.00%
$-- $634,160
Jul 18, 4 AM $394.04
+0.05%
$-- $659,146
Jul 18, 3 AM $393.84
-0.03%
$-- $679,383
Jul 18, 2 AM $393.94
-0.12%
$-- $714,713
Jul 18, 1 AM $394.4
-0.05%
$-- $731,782
Jul 18, 12 AM $394.6
+0.05%
$-- $779,446
Jul 17, 11 PM $394.4
-0.15%
$-- $800,652
Jul 17, 10 PM $395
+0.10%
$-- $837,220
Jul 17, 9 PM $394.6
+0.18%
$-- $838,820
Jul 17, 8 PM $393.9
-0.23%
$-- $833,993
Jul 17, 7 PM $394.8
-0.10%
$-- $824,900
Jul 17, 6 PM $395.2
+0.00%
$-- $824,408
Jul 17, 5 PM $395.2
+0.20%
$-- $826,168
Jul 17, 4 PM $394.5
+0.38%
$-- $826,979
Jul 17, 3 PM $393
+0.23%
$-- $824,162
Jul 17, 2 PM $392.1
-0.66%
$-- $820,858
Jul 17, 1 PM $394.7
+0.30%
$-- $808,257
Jul 17, 12 PM $393.7
-0.23%
$-- $788,375
Jul 17, 11 AM $394.5
+0.33%
$-- $786,259
Jul 17, 10 AM $393.2
-0.33%
$-- $763,778
Jul 17, 9 AM $394.5
-0.25%
$-- $768,603
Jul 17, 8 AM $395.2
-0.33%
$-- $759,628
Jul 17, 7 AM $396.7
+0.79%
$-- $754,859
Jul 17, 6 AM $393.4
+0.08%
$-- $761,876
Jul 17, 5 AM $393.1
-0.46%
$-- $772,600
Jul 17, 4 AM $394.9
-0.15%
$-- $776,449
Jul 17, 3 AM $396.4
-0.03%
$-- $772,035
Jul 17, 2 AM $396.8
-0.10%
$-- $766,388
Jul 17, 1 AM $397.6
-0.60%
$-- $766,451
Jul 17, 12 AM $400.5
+0.02%
$-- $739,542
Jul 16, 11 PM $400.4
+0.07%
$-- $736,669
Jul 16, 10 PM $400.1
-0.07%
$-- $699,869
Jul 16, 9 PM $400.4
-0.07%
$-- $695,423
Jul 16, 8 PM $400.7
-0.32%
$-- $694,020
Jul 16, 7 PM $400.8
-1.35%
$-- $689,607
Jul 16, 6 PM $406
+0.82%
$-- $663,408
Jul 16, 5 PM $402.7
-0.27%
$-- $639,294
Jul 16, 4 PM $404
+1.05%
$-- $638,526
Jul 16, 3 PM $399.8
+0.58%
$-- $647,249
Jul 16, 2 PM $397.5
+0.86%
$-- $655,385
Jul 16, 1 PM $394.8
-1.32%
$-- $677,754
Jul 16, 12 PM $400.1
-0.27%
$-- $689,492
Jul 16, 11 AM $401.2
+0.05%
$-- $679,729
Jul 16, 10 AM $401
+0.00%
$-- $677,855
Jul 16, 9 AM $401
+0.05%
$-- $675,941
Jul 16, 8 AM $400.8
+0.48%
$-- $695,609
Jul 16, 7 AM $398.6
+0.13%
$-- $690,156
Jul 16, 6 AM $397.6
+0.20%
$-- $682,745