Advanced Micro Devices (gStocks) Historical Data

AMDG Page 17
Download
Date Close Price change Market cap Trading volume
Jul 22, 6 AM $534.97
-0.40%
$-- $1.57 million
Jul 22, 5 AM $537.58
-0.31%
$-- $1.56 million
Jul 22, 4 AM $539.23
-0.01%
$-- $1.55 million
Jul 22, 3 AM $539.26
+0.17%
$-- $1.54 million
Jul 22, 2 AM $538.32
-0.85%
$-- $1.52 million
Jul 22, 1 AM $543.38
-0.02%
$-- $1.54 million
Jul 22, 12 AM $543.5
-0.32%
$-- $1.53 million
Jul 21, 11 PM $545.92
+0.16%
$-- $1.53 million
Jul 21, 10 PM $545.06
-0.04%
$-- $1.54 million
Jul 21, 9 PM $545.28
+0.03%
$-- $1.53 million
Jul 21, 8 PM $545.1
+0.03%
$-- $1.5 million
Jul 21, 7 PM $544.01
-0.07%
$-- $1.46 million
Jul 21, 6 PM $544.39
+0.29%
$-- $1.44 million
Jul 21, 5 PM $542.79
+0.12%
$-- $1.47 million
Jul 21, 4 PM $542.12
+1.99%
$-- $1.47 million
Jul 21, 3 PM $532.32
+0.58%
$-- $1.46 million
Jul 21, 2 PM $528.99
+0.48%
$-- $1.42 million
Jul 21, 1 PM $526.91
+0.54%
$-- $1.39 million
Jul 21, 12 PM $524.09
-0.08%
$-- $1.02 million
Jul 21, 11 AM $524.53
-0.20%
$-- $1.04 million
Jul 21, 10 AM $524.06
-0.12%
$-- $1.04 million
Jul 21, 9 AM $524.57
-0.36%
$-- $1.01 million
Jul 21, 8 AM $526.44
+0.72%
$-- $1 million
Jul 21, 7 AM $522.69
+0.03%
$-- $979,055
Jul 21, 6 AM $522.51
+0.60%
$-- $1.01 million
Jul 21, 5 AM $519.38
+0.46%
$-- $1.02 million
Jul 21, 4 AM $517.61
-0.29%
$-- $1.03 million
Jul 21, 3 AM $519.01
+1.51%
$-- $1.04 million
Jul 21, 2 AM $511.28
+0.54%
$-- $1.04 million
Jul 21, 1 AM $508.52
+0.14%
$-- $1.02 million
Jul 21, 12 AM $507.83
+0.45%
$-- $1.02 million
Jul 20, 11 PM $505.53
+0.36%
$-- $1 million
Jul 20, 10 PM $503.74
-0.20%
$-- $980,750
Jul 20, 9 PM $504.74
+0.18%
$-- $962,761
Jul 20, 8 PM $503.81
+0.07%
$-- $941,418
Jul 20, 7 PM $503.45
-1.85%
$-- $922,778
Jul 20, 6 PM $512.96
+0.04%
$-- $887,011
Jul 20, 5 PM $512.78
+0.50%
$-- $835,049
Jul 20, 4 PM $510.23
-0.95%
$-- $800,901
Jul 20, 3 PM $515.14
+1.43%
$-- $767,729
Jul 20, 2 PM $507.9
-0.74%
$-- $737,022
Jul 20, 1 PM $511.71
-0.32%
$-- $694,909
Jul 20, 12 PM $513.36
-0.21%
$-- $588,646
Jul 20, 11 AM $514.43
+0.78%
$-- $556,959
Jul 20, 10 AM $510.43
+0.29%
$-- $527,956
Jul 20, 9 AM $508.94
+1.68%
$-- $499,177
Jul 20, 8 AM $500.53
-0.17%
$-- $463,408
Jul 20, 7 AM $501.37
+0.55%
$-- $430,270
Jul 20, 6 AM $498.62
-0.12%
$-- $366,132
Jul 20, 5 AM $499.24
-0.96%
$-- $333,556