Advanced Micro Devices (gStocks) Historical Data

AMDG Page 14
Download
Date Close Price change Market cap Trading volume
Jul 28, 9 AM $476.54
-0.54%
$-- $1.75 million
Jul 28, 8 AM $479.31
+0.56%
$-- $1.73 million
Jul 28, 7 AM $476.62
-0.43%
$-- $1.75 million
Jul 28, 6 AM $478.66
+0.33%
$-- $1.72 million
Jul 28, 5 AM $476.89
-0.93%
$-- $1.72 million
Jul 28, 4 AM $480.86
-0.46%
$-- $1.73 million
Jul 28, 3 AM $483.08
+0.33%
$-- $1.73 million
Jul 28, 2 AM $481.51
-0.26%
$-- $1.72 million
Jul 28, 1 AM $482.75
-0.25%
$-- $1.73 million
Jul 28, 12 AM $484.34
-1.39%
$-- $1.7 million
Jul 27, 11 PM $491.15
-0.04%
$-- $1.73 million
Jul 27, 10 PM $491.37
-0.65%
$-- $1.7 million
Jul 27, 9 PM $494.95
+0.10%
$-- $1.67 million
Jul 27, 8 PM $494.04
-0.32%
$-- $1.63 million
Jul 27, 7 PM $495.77
+1.28%
$-- $1.59 million
Jul 27, 6 PM $488.38
+0.95%
$-- $1.55 million
Jul 27, 5 PM $483.78
+0.05%
$-- $1.49 million
Jul 27, 4 PM $483.56
+0.58%
$-- $1.45 million
Jul 27, 3 PM $480.75
-1.79%
$-- $1.4 million
Jul 27, 2 PM $489.53
-3.14%
$-- $1.24 million
Jul 27, 1 PM $505.62
-5.53%
$-- $756,825
Jul 27, 12 PM $535.19
+0.30%
$-- $433,619
Jul 27, 11 AM $533.57
-0.77%
$-- $525,511
Jul 27, 10 AM $537.7
-0.34%
$-- $487,380
Jul 27, 9 AM $539.56
+0.02%
$-- $453,387
Jul 27, 8 AM $539.46
+0.39%
$-- $425,331
Jul 27, 7 AM $537.39
-0.24%
$-- $379,693
Jul 27, 6 AM $538.68
+0.24%
$-- $362,135
Jul 27, 5 AM $537.4
+0.12%
$-- $344,142
Jul 27, 4 AM $536.75
+0.61%
$-- $318,823
Jul 27, 3 AM $533.48
-0.09%
$-- $294,881
Jul 27, 2 AM $533.98
+0.01%
$-- $281,066
Jul 27, 1 AM $533.34
-0.01%
$-- $242,513
Jul 27, 12 AM $533.37
-1.58%
$-- $229,641
Jul 26, 11 PM $541.93
+0.47%
$-- $158,569
Jul 26, 10 PM $539.37
+0.85%
$-- $158,311
Jul 26, 9 PM $534.81
+0.03%
$-- $158,197
Jul 26, 8 PM $534.64
-0.34%
$-- $158,402
Jul 26, 7 PM $536.47
+0.00%
$-- $157,554
Jul 26, 6 PM $536.46
-0.09%
$-- $157,080
Jul 26, 5 PM $536.95
+0.09%
$-- $156,873
Jul 26, 4 PM $536.46
+0.16%
$-- $156,382
Jul 26, 3 PM $535.61
-0.04%
$-- $152,699
Jul 26, 2 PM $535.83
+0.00%
$-- $151,675
Jul 26, 1 PM $535.81
+0.23%
$-- $152,224
Jul 26, 12 PM $534.58
-0.18%
$-- $151,134
Jul 26, 11 AM $536.24
+0.19%
$-- $23,705
Jul 26, 10 AM $535.2
+0.72%
$-- $24,415
Jul 26, 9 AM $531.35
+0.02%
$-- $19,126
Jul 26, 8 AM $531.26
-0.09%
$-- $20,952