Microsoft (gStocks) Historical Data

MSFTG Page 6
Download
Date Close Price change Market cap Trading volume
Aug 13, 11 PM $496.49
+0.07%
$-- $830,697
Aug 13, 10 PM $496.13
-0.09%
$-- $823,625
Aug 13, 9 PM $496.59
+0.09%
$-- $833,435
Aug 13, 8 PM $496.15
-0.16%
$-- $804,031
Aug 13, 7 PM $496.95
-0.05%
$-- $798,272
Aug 13, 6 PM $496.7
+0.33%
$-- $786,044
Aug 13, 5 PM $495.07
+0.03%
$-- $791,864
Aug 13, 4 PM $494.94
-0.15%
$-- $789,532
Aug 13, 3 PM $495.67
-0.47%
$-- $768,106
Aug 13, 2 PM $498.06
-0.26%
$-- $760,549
Aug 13, 1 PM $499.52
+0.56%
$-- $739,966
Aug 13, 12 PM $496.76
+0.51%
$-- $745,228
Aug 13, 11 AM $494.13
+0.10%
$-- $741,980
Aug 13, 10 AM $493.6
+0.11%
$-- $751,484
Aug 13, 9 AM $493.07
+0.00%
$-- $745,471
Aug 13, 8 AM $492.98
+0.33%
$-- $721,241
Aug 13, 7 AM $491.34
+0.27%
$-- $722,950
Aug 13, 6 AM $490
-0.10%
$-- $720,934
Aug 13, 5 AM $490.51
+0.01%
$-- $721,981
Aug 13, 4 AM $490.45
-0.02%
$-- $707,625
Aug 13, 3 AM $490.86
+0.00%
$-- $727,880
Aug 13, 2 AM $490.85
+0.17%
$-- $727,643
Aug 13, 1 AM $490
-0.01%
$-- $726,935
Aug 13, 12 AM $490.06
-0.02%
$-- $742,889
Aug 12, 11 PM $490.02
-0.34%
$-- $744,117
Aug 12, 10 PM $491.69
-0.15%
$-- $751,084
Aug 12, 9 PM $492.43
-0.04%
$-- $751,793
Aug 12, 8 PM $492.58
-0.12%
$-- $746,023
Aug 12, 7 PM $493.18
-0.05%
$-- $749,803
Aug 12, 6 PM $493.41
+0.13%
$-- $755,153
Aug 12, 5 PM $492.37
-0.51%
$-- $749,908
Aug 12, 4 PM $494.87
+0.21%
$-- $740,398
Aug 12, 3 PM $493.82
-0.22%
$-- $738,721
Aug 12, 2 PM $494.93
+0.15%
$-- $745,481
Aug 12, 1 PM $494.21
-1.26%
$-- $760,433
Aug 12, 12 PM $500.52
-0.06%
$-- $777,858
Aug 12, 11 AM $500.74
+0.01%
$-- $755,579
Aug 12, 10 AM $500.71
+0.08%
$-- $738,721
Aug 12, 9 AM $500.3
+0.10%
$-- $747,124
Aug 12, 8 AM $499.82
-0.27%
$-- $744,788
Aug 12, 7 AM $501.15
-0.22%
$-- $730,407
Aug 12, 6 AM $502.26
+0.03%
$-- $730,113
Aug 12, 5 AM $502
-0.01%
$-- $719,859
Aug 12, 4 AM $502.04
+0.03%
$-- $747,111
Aug 12, 3 AM $501.89
-0.14%
$-- $734,005
Aug 12, 2 AM $502.61
+0.03%
$-- $736,044
Aug 12, 1 AM $502.29
-0.20%
$-- $728,884
Aug 12, 12 AM $503.3
+0.17%
$-- $723,036
Aug 11, 11 PM $502.43
-0.02%
$-- $718,509
Aug 11, 10 PM $502.51
-0.03%
$-- $705,283