Microsoft (gStocks) Historical Data

MSFTG Page 3
Download
Date Close Price change Market cap Trading volume
Aug 20, 2 AM $484.76
+0.08%
$-- $974,764
Aug 20, 1 AM $484.39
-0.11%
$-- $972,704
Aug 20, 12 AM $484.9
-0.13%
$-- $966,705
Aug 19, 11 PM $485.52
+0.02%
$-- $893,628
Aug 19, 10 PM $485.43
+0.29%
$-- $878,328
Aug 19, 9 PM $484.03
-0.16%
$-- $856,812
Aug 19, 8 PM $484.79
+0.06%
$-- $873,274
Aug 19, 7 PM $484.48
+0.14%
$-- $881,545
Aug 19, 6 PM $483.98
-0.04%
$-- $885,345
Aug 19, 5 PM $484.16
-0.04%
$-- $866,138
Aug 19, 4 PM $484.37
-0.99%
$-- $841,335
Aug 19, 3 PM $489.2
+1.02%
$-- $846,008
Aug 19, 2 PM $484.27
+0.36%
$-- $804,997
Aug 19, 1 PM $482.54
+0.66%
$-- $816,033
Aug 19, 12 PM $479.43
-0.10%
$-- $801,927
Aug 19, 11 AM $480.04
-0.13%
$-- $804,905
Aug 19, 10 AM $480.66
+0.00%
$-- $836,013
Aug 19, 9 AM $480.65
+0.20%
$-- $861,893
Aug 19, 8 AM $479.67
-0.12%
$-- $854,122
Aug 19, 7 AM $480.26
-0.33%
$-- $865,141
Aug 19, 6 AM $481.85
+0.05%
$-- $881,198
Aug 19, 5 AM $481.61
-0.01%
$-- $865,933
Aug 19, 4 AM $481.67
-0.01%
$-- $857,993
Aug 19, 3 AM $481.74
-0.02%
$-- $853,949
Aug 19, 2 AM $481.84
-0.04%
$-- $864,824
Aug 19, 1 AM $482.05
-0.04%
$-- $872,469
Aug 19, 12 AM $482.22
+0.09%
$-- $907,482
Aug 18, 11 PM $481.81
+0.04%
$-- $906,433
Aug 18, 10 PM $481.6
-0.01%
$-- $917,381
Aug 18, 9 PM $481.63
+0.01%
$-- $917,468
Aug 18, 8 PM $481.6
-0.18%
$-- $905,549
Aug 18, 7 PM $482.47
-0.05%
$-- $906,182
Aug 18, 6 PM $482.71
+0.13%
$-- $907,368
Aug 18, 5 PM $482.1
-0.04%
$-- $928,730
Aug 18, 4 PM $482.29
+0.10%
$-- $938,948
Aug 18, 3 PM $481.8
+0.07%
$-- $950,536
Aug 18, 2 PM $481.44
+0.22%
$-- $959,577
Aug 18, 1 PM $480.4
-0.58%
$-- $953,561
Aug 18, 12 PM $483.21
-0.11%
$-- $975,185
Aug 18, 11 AM $483.77
+0.17%
$-- $992,571
Aug 18, 10 AM $482.94
-0.11%
$-- $942,719
Aug 18, 9 AM $483.48
+0.25%
$-- $912,419
Aug 18, 8 AM $482.29
+0.63%
$-- $929,464
Aug 18, 7 AM $479.26
-0.08%
$-- $908,077
Aug 18, 6 AM $479.65
-0.09%
$-- $893,721
Aug 18, 5 AM $480.08
-0.04%
$-- $897,276
Aug 18, 4 AM $480.15
-0.11%
$-- $890,538
Aug 18, 3 AM $480.67
-0.08%
$-- $885,606
Aug 18, 2 AM $481.06
+0.13%
$-- $860,012
Aug 18, 1 AM $480.42
+0.03%
$-- $847,916