Microsoft (gStocks) Historical Data

MSFTG Page 7
Download
Date Close Price change Market cap Trading volume
Aug 11, 10 PM $502.51
-0.03%
$-- $705,283
Aug 11, 9 PM $502.41
-0.03%
$-- $699,859
Aug 11, 8 PM $502.57
-0.33%
$-- $697,945
Aug 11, 7 PM $504.24
+0.10%
$-- $705,909
Aug 11, 6 PM $503.76
+0.00%
$-- $703,120
Aug 11, 5 PM $503.9
+0.27%
$-- $693,196
Aug 11, 4 PM $502.56
+0.24%
$-- $702,265
Aug 11, 3 PM $501.34
-0.64%
$-- $709,533
Aug 11, 2 PM $504.56
+0.49%
$-- $706,622
Aug 11, 1 PM $502.09
-0.71%
$-- $682,676
Aug 11, 12 PM $505.66
+0.13%
$-- $669,304
Aug 11, 11 AM $505.02
-0.36%
$-- $686,156
Aug 11, 10 AM $506.8
+0.26%
$-- $695,438
Aug 11, 9 AM $505.68
+0.06%
$-- $686,319
Aug 11, 8 AM $505.16
-0.07%
$-- $696,500
Aug 11, 7 AM $505.5
-0.01%
$-- $696,899
Aug 11, 6 AM $505.55
-0.15%
$-- $689,978
Aug 11, 5 AM $506.33
-0.08%
$-- $700,773
Aug 11, 4 AM $506.72
-0.02%
$-- $672,692
Aug 11, 3 AM $506.83
-0.04%
$-- $684,059
Aug 11, 2 AM $507.02
+0.06%
$-- $683,455
Aug 11, 1 AM $506.7
-0.07%
$-- $683,567
Aug 11, 12 AM $507.07
+0.19%
$-- $664,651
Aug 10, 11 PM $506.05
-0.13%
$-- $639,084
Aug 10, 10 PM $506.71
+0.04%
$-- $609,174
Aug 10, 9 PM $506.5
+0.02%
$-- $575,489
Aug 10, 8 PM $506.4
-0.07%
$-- $550,144
Aug 10, 7 PM $506.74
+0.01%
$-- $514,378
Aug 10, 6 PM $506.71
-0.03%
$-- $486,910
Aug 10, 5 PM $507.12
-0.36%
$-- $466,492
Aug 10, 4 PM $507.51
-0.64%
$-- $440,832
Aug 10, 3 PM $510.76
+0.23%
$-- $414,712
Aug 10, 2 PM $509.59
+0.62%
$-- $383,856
Aug 10, 1 PM $506.47
+0.71%
$-- $359,625
Aug 10, 12 PM $500.09
+0.22%
$-- $334,433
Aug 10, 11 AM $498.95
-0.19%
$-- $298,377
Aug 10, 10 AM $499.9
+0.04%
$-- $262,943
Aug 10, 9 AM $499.7
+0.14%
$-- $232,117
Aug 10, 8 AM $499.01
-0.30%
$-- $196,099
Aug 10, 7 AM $500.5
+0.05%
$-- $175,673
Aug 10, 6 AM $500.24
-0.14%
$-- $155,497
Aug 10, 5 AM $500.93
+0.21%
$-- $124,878
Aug 10, 4 AM $499.92
+0.01%
$-- $110,228
Aug 10, 3 AM $499.85
-0.03%
$-- $71,507
Aug 10, 2 AM $500
-0.06%
$-- $48,721
Aug 10, 1 AM $500.28
+0.28%
$-- $26,910
Aug 10, 12 AM $498.89
-0.24%
$-- $14,267
Aug 9, 11 PM $500.09
+0.10%
$-- $8,184
Aug 9, 10 PM $499.59
-0.16%
$-- $7,698
Aug 9, 9 PM $500.38
-0.06%
$-- $8,087