Microsoft (gStocks) Historical Data

MSFTG Page 5
Download
Date Close Price change Market cap Trading volume
Aug 16, 12 AM $496.62
+0.00%
$-- $13,280
Aug 15, 11 PM $496.62
+0.05%
$-- $16,317
Aug 15, 10 PM $496.37
-0.03%
$-- $46,685
Aug 15, 9 PM $496.54
-0.01%
$-- $89,917
Aug 15, 8 PM $496.6
-0.01%
$-- $126,284
Aug 15, 7 PM $496.64
+0.11%
$-- $147,085
Aug 15, 6 PM $496.11
+0.00%
$-- $167,641
Aug 15, 5 PM $496.11
-0.02%
$-- $196,254
Aug 15, 4 PM $496.21
-0.01%
$-- $236,622
Aug 15, 3 PM $496.27
-0.03%
$-- $270,567
Aug 15, 2 PM $496.42
-0.02%
$-- $306,185
Aug 15, 1 PM $496.52
+0.00%
$-- $331,573
Aug 15, 12 PM $496.5
-0.01%
$-- $357,988
Aug 15, 11 AM $496.56
+0.03%
$-- $398,906
Aug 15, 10 AM $496.4
-0.02%
$-- $433,887
Aug 15, 9 AM $496.52
+0.01%
$-- $473,172
Aug 15, 8 AM $496.48
+0.00%
$-- $499,605
Aug 15, 7 AM $496.48
+0.01%
$-- $526,790
Aug 15, 6 AM $496.42
-0.02%
$-- $562,728
Aug 15, 5 AM $496.52
+0.01%
$-- $589,233
Aug 15, 4 AM $496.49
+0.04%
$-- $620,571
Aug 15, 3 AM $496.27
+0.00%
$-- $647,818
Aug 15, 2 AM $496.27
+0.02%
$-- $671,832
Aug 15, 1 AM $496.16
-0.01%
$-- $686,931
Aug 15, 12 AM $496.23
+0.06%
$-- $713,436
Aug 14, 11 PM $495.94
+0.05%
$-- $746,845
Aug 14, 10 PM $495.86
-0.03%
$-- $760,061
Aug 14, 9 PM $496.03
+0.14%
$-- $749,555
Aug 14, 8 PM $495.39
+0.01%
$-- $772,239
Aug 14, 7 PM $495.32
-0.12%
$-- $782,243
Aug 14, 6 PM $495.9
-0.14%
$-- $799,041
Aug 14, 5 PM $496.58
-0.12%
$-- $798,160
Aug 14, 4 PM $497.31
-0.25%
$-- $785,814
Aug 14, 3 PM $498.56
-0.16%
$-- $794,914
Aug 14, 2 PM $499.35
+0.06%
$-- $793,032
Aug 14, 1 PM $498.66
+0.11%
$-- $821,084
Aug 14, 12 PM $498.12
+0.29%
$-- $810,025
Aug 14, 11 AM $496.66
+0.08%
$-- $811,189
Aug 14, 10 AM $496.25
-0.01%
$-- $814,198
Aug 14, 9 AM $496.29
+0.02%
$-- $809,216
Aug 14, 8 AM $496.2
-0.07%
$-- $834,672
Aug 14, 7 AM $496.95
+0.29%
$-- $840,978
Aug 14, 6 AM $495.5
+0.04%
$-- $834,682
Aug 14, 5 AM $495.59
-0.10%
$-- $835,701
Aug 14, 4 AM $496.08
-0.04%
$-- $832,893
Aug 14, 3 AM $496.29
+0.00%
$-- $826,656
Aug 14, 2 AM $496.28
+0.01%
$-- $824,070
Aug 14, 1 AM $496.36
-0.10%
$-- $839,054
Aug 14, 12 AM $496.48
+0.00%
$-- $832,548
Aug 13, 11 PM $496.49
+0.07%
$-- $830,697