Microsoft (gStocks) Historical Data

MSFTG Page 2
Download
Date Close Price change Market cap Trading volume
Aug 22, 3 AM $483.02
-0.01%
$-- $982,102
Aug 22, 2 AM $483.25
-0.01%
$-- $1.01 million
Aug 22, 1 AM $483.46
-0.01%
$-- $1.05 million
Aug 22, 12 AM $483.32
-0.04%
$-- $1.11 million
Aug 21, 11 PM $483.5
+0.09%
$-- $1.16 million
Aug 21, 10 PM $483.07
+0.11%
$-- $1.16 million
Aug 21, 9 PM $482.39
+0.03%
$-- $1.18 million
Aug 21, 8 PM $482.56
-0.18%
$-- $1.18 million
Aug 21, 7 PM $483.18
+0.09%
$-- $1.18 million
Aug 21, 6 PM $482.58
+0.28%
$-- $1.18 million
Aug 21, 5 PM $481.6
-0.65%
$-- $1.18 million
Aug 21, 4 PM $484.53
-0.18%
$-- $1.16 million
Aug 21, 3 PM $485.59
+0.16%
$-- $1.16 million
Aug 21, 2 PM $484.6
+0.52%
$-- $1.16 million
Aug 21, 1 PM $481.57
-0.10%
$-- $1.16 million
Aug 21, 12 PM $481.96
+0.09%
$-- $1.14 million
Aug 21, 11 AM $481.54
+0.03%
$-- $1.14 million
Aug 21, 10 AM $481.31
-0.18%
$-- $1.18 million
Aug 21, 9 AM $482.31
+0.11%
$-- $1.16 million
Aug 21, 8 AM $481.76
+0.26%
$-- $1.18 million
Aug 21, 7 AM $480.34
-0.23%
$-- $1.18 million
Aug 21, 6 AM $481.43
+0.02%
$-- $1.11 million
Aug 21, 5 AM $481.34
+0.01%
$-- $1.12 million
Aug 21, 4 AM $481.35
+0.00%
$-- $1.12 million
Aug 21, 3 AM $481.34
-0.02%
$-- $1.1 million
Aug 21, 2 AM $481.22
-0.11%
$-- $1.1 million
Aug 21, 1 AM $481.21
+0.01%
$-- $1.08 million
Aug 21, 12 AM $481.11
-0.07%
$-- $1.05 million
Aug 20, 11 PM $481.21
-0.05%
$-- $1.11 million
Aug 20, 10 PM $481.33
+0.02%
$-- $1.1 million
Aug 20, 9 PM $481.44
+0.02%
$-- $1.1 million
Aug 20, 8 PM $481.67
-0.04%
$-- $1.08 million
Aug 20, 7 PM $480.75
-0.35%
$-- $1.07 million
Aug 20, 6 PM $482.43
+0.17%
$-- $1.06 million
Aug 20, 5 PM $481.74
-0.23%
$-- $1.08 million
Aug 20, 4 PM $482.15
+0.28%
$-- $1.09 million
Aug 20, 3 PM $480.6
-0.16%
$-- $1.07 million
Aug 20, 2 PM $481.56
-0.08%
$-- $1.09 million
Aug 20, 1 PM $481.21
-0.51%
$-- $1.08 million
Aug 20, 12 PM $483.52
-0.12%
$-- $1.07 million
Aug 20, 11 AM $484.33
-0.60%
$-- $1.05 million
Aug 20, 10 AM $483.68
+0.06%
$-- $1.02 million
Aug 20, 9 AM $483.4
+0.15%
$-- $1.02 million
Aug 20, 8 AM $482.67
-0.18%
$-- $1 million
Aug 20, 7 AM $483.52
-0.27%
$-- $985,541
Aug 20, 6 AM $484.82
+0.11%
$-- $987,820
Aug 20, 5 AM $484.31
-0.02%
$-- $969,058
Aug 20, 4 AM $484.4
-0.04%
$-- $962,115
Aug 20, 3 AM $484.58
-0.02%
$-- $968,520
Aug 20, 2 AM $484.76
+0.08%
$-- $974,764