Microsoft (gStocks) Historical Data

MSFTG Page 9
Download
Date Close Price change Market cap Trading volume
Aug 7, 7 PM $500.96
+0.15%
$-- $667,546
Aug 7, 6 PM $500.19
-0.20%
$-- $669,609
Aug 7, 5 PM $501.19
-0.15%
$-- $671,448
Aug 7, 4 PM $501.95
-0.48%
$-- $677,718
Aug 7, 3 PM $504.37
+0.00%
$-- $683,171
Aug 7, 2 PM $504.36
+0.29%
$-- $702,863
Aug 7, 1 PM $502.91
+0.91%
$-- $713,550
Aug 7, 12 PM $498.37
-0.04%
$-- $745,864
Aug 7, 11 AM $498.57
-0.02%
$-- $741,143
Aug 7, 10 AM $498.65
+0.04%
$-- $753,204
Aug 7, 9 AM $498.43
+0.03%
$-- $774,986
Aug 7, 8 AM $498.28
-0.35%
$-- $774,483
Aug 7, 7 AM $500.05
+0.27%
$-- $784,539
Aug 7, 6 AM $498.68
-0.07%
$-- $782,257
Aug 7, 5 AM $499.02
+0.15%
$-- $798,371
Aug 7, 4 AM $498.28
-0.07%
$-- $815,089
Aug 7, 3 AM $498.65
+0.04%
$-- $819,171
Aug 7, 2 AM $498.47
+0.06%
$-- $796,852
Aug 7, 1 AM $498.18
-0.13%
$-- $774,870
Aug 7, 12 AM $498.79
-0.08%
$-- $771,510
Aug 6, 11 PM $499.18
+0.07%
$-- $773,548
Aug 6, 10 PM $498.73
-0.06%
$-- $758,030
Aug 6, 9 PM $499.05
-0.01%
$-- $755,189
Aug 6, 8 PM $499.16
-0.22%
$-- $749,361
Aug 6, 7 PM $501.01
+0.76%
$-- $773,102
Aug 6, 6 PM $497.21
+0.19%
$-- $779,675
Aug 6, 5 PM $496.25
+0.17%
$-- $789,849
Aug 6, 4 PM $495.54
-0.06%
$-- $780,917
Aug 6, 3 PM $495.85
-0.54%
$-- $766,884
Aug 6, 2 PM $498.52
+0.47%
$-- $745,685
Aug 6, 1 PM $495.44
+2.12%
$-- $724,677
Aug 6, 12 PM $485.04
+0.28%
$-- $686,249
Aug 6, 11 AM $483.68
-0.86%
$-- $679,378
Aug 6, 10 AM $487.86
+0.43%
$-- $666,043
Aug 6, 9 AM $485.75
-0.03%
$-- $670,734
Aug 6, 8 AM $485.9
-0.03%
$-- $660,367
Aug 6, 7 AM $486.03
+0.16%
$-- $667,495
Aug 6, 6 AM $485.05
-0.30%
$-- $673,694
Aug 6, 5 AM $486.51
+0.08%
$-- $681,771
Aug 6, 4 AM $486.12
+0.04%
$-- $670,668
Aug 6, 3 AM $485.91
-0.18%
$-- $673,408
Aug 6, 2 AM $486.94
+0.19%
$-- $692,432
Aug 6, 1 AM $485.98
+0.00%
$-- $697,232
Aug 6, 12 AM $486.18
-0.03%
$-- $710,191
Aug 5, 11 PM $486.06
+0.00%
$-- $705,211
Aug 5, 10 PM $485.93
+0.21%
$-- $697,506
Aug 5, 9 PM $484.92
-0.57%
$-- $701,168
Aug 5, 8 PM $487.34
-0.21%
$-- $722,267
Aug 5, 7 PM $488.38
-0.41%
$-- $722,743
Aug 5, 6 PM $490.39
+0.19%
$-- $741,539