Microsoft (gStocks) Historical Data

MSFTG Page 20
Download
Date Close Price change Market cap Trading volume
Jul 16, 6 AM $397.6
+0.20%
$-- $682,745
Jul 16, 5 AM $397.5
-0.05%
$-- $677,721
Jul 16, 4 AM $397.7
+0.05%
$-- $671,623
Jul 16, 3 AM $397.8
-0.03%
$-- $687,623
Jul 16, 2 AM $397.5
-0.10%
$-- $680,040
Jul 16, 1 AM $397.9
+0.08%
$-- $684,277
Jul 16, 12 AM $397.6
-0.03%
$-- $668,003
Jul 15, 11 PM $397.2
+0.05%
$-- $672,481
Jul 15, 10 PM $397
+0.23%
$-- $676,478
Jul 15, 9 PM $396.1
+0.03%
$-- $676,958
Jul 15, 8 PM $396
-0.03%
$-- $661,786
Jul 15, 7 PM $395.3
-0.30%
$-- $661,304
Jul 15, 6 PM $396.5
+0.00%
$-- $680,065
Jul 15, 5 PM $396.5
+0.38%
$-- $689,891
Jul 15, 4 PM $395
-0.60%
$-- $680,053
Jul 15, 3 PM $397.4
+0.68%
$-- $677,167
Jul 15, 2 PM $394.7
+0.89%
$-- $670,125
Jul 15, 1 PM $391.1
+0.75%
$-- $656,777
Jul 15, 12 PM $388.2
+0.44%
$-- $625,703
Jul 15, 11 AM $386.5
+0.03%
$-- $623,834
Jul 15, 10 AM $385.8
-0.21%
$-- $625,238
Jul 15, 9 AM $386.6
-0.10%
$-- $618,298
Jul 15, 8 AM $387
+0.70%
$-- $604,490
Jul 15, 7 AM $384.7
-0.13%
$-- $598,364
Jul 15, 6 AM $385.2
-0.31%
$-- $593,233
Jul 15, 5 AM $386.4
-0.18%
$-- $593,570
Jul 15, 4 AM $386.8
+0.08%
$-- $592,755
Jul 15, 3 AM $386.5
-0.18%
$-- $580,176
Jul 15, 2 AM $386.6
-0.10%
$-- $585,191
Jul 15, 1 AM $387
+0.23%
$-- $587,354
Jul 15, 12 AM $386.1
-0.05%
$-- $605,679
Jul 14, 11 PM $386.5
+0.31%
$-- $604,790
Jul 14, 10 PM $386.3
+0.26%
$-- $594,826
Jul 14, 9 PM $385.3
-0.05%
$-- $591,105
Jul 14, 8 PM $385.8
+0.00%
$-- $596,143
Jul 14, 7 PM $385.3
-0.03%
$-- $606,988
Jul 14, 6 PM $385.4
-0.46%
$-- $594,554
Jul 14, 5 PM $387.2
-0.15%
$-- $589,424
Jul 14, 4 PM $387.9
+0.91%
$-- $584,267
Jul 14, 3 PM $384.4
-0.83%
$-- $586,761
Jul 14, 2 PM $387.6
+0.34%
$-- $587,793
Jul 14, 1 PM $383.3
+1.03%
$-- $580,939
Jul 14, 12 PM $379.4
+0.11%
$-- $582,598
Jul 14, 11 AM $379
-2.24%
$-- $584,571
Jul 14, 10 AM $387.7
-0.18%
$-- $573,481
Jul 14, 9 AM $388.4
+0.18%
$-- $566,498
Jul 14, 8 AM $387.7
+0.26%
$-- $564,466
Jul 14, 7 AM $386.7
-0.74%
$-- $569,648
Jul 14, 6 AM $389.6
+0.10%
$-- $581,605
Jul 14, 5 AM $389.2
-0.41%
$-- $582,178