Advanced Micro Devices (gStocks) Historical Data

AMDG Page 4
Download
Date Close Price change Market cap Trading volume
Aug 17, 9 PM $506.24
+0.08%
$-- $1 million
Aug 17, 8 PM $505.85
-0.09%
$-- $955,907
Aug 17, 7 PM $506.33
-0.83%
$-- $901,851
Aug 17, 6 PM $510.59
+0.16%
$-- $858,061
Aug 17, 5 PM $509.75
-0.31%
$-- $820,138
Aug 17, 4 PM $511.31
-0.49%
$-- $774,399
Aug 17, 3 PM $513.82
-0.10%
$-- $729,630
Aug 17, 2 PM $514.36
+0.48%
$-- $670,929
Aug 17, 1 PM $511.9
+0.01%
$-- $604,579
Aug 17, 12 PM $511.87
-1.12%
$-- $486,975
Aug 17, 11 AM $517.68
-0.58%
$-- $426,636
Aug 17, 10 AM $520.7
+0.13%
$-- $377,371
Aug 17, 9 AM $520.01
-0.25%
$-- $342,246
Aug 17, 8 AM $521.3
-0.16%
$-- $302,020
Aug 17, 7 AM $522.11
+0.01%
$-- $227,742
Aug 17, 6 AM $522.04
+0.31%
$-- $186,894
Aug 17, 5 AM $520.43
+0.19%
$-- $152,658
Aug 17, 4 AM $519.46
-0.25%
$-- $129,497
Aug 17, 3 AM $520.78
+0.23%
$-- $99,492
Aug 17, 2 AM $519.6
+0.27%
$-- $77,603
Aug 17, 1 AM $518.18
-0.04%
$-- $58,933
Aug 17, 12 AM $518.37
+0.45%
$-- $37,677
Aug 16, 11 PM $516.04
-0.03%
$-- $10,971
Aug 16, 10 PM $516.17
+0.00%
$-- $12,474
Aug 16, 9 PM $516.17
+0.06%
$-- $12,525
Aug 16, 8 PM $515.84
+0.04%
$-- $13,584
Aug 16, 7 PM $515.63
-0.03%
$-- $14,720
Aug 16, 6 PM $515.78
+0.01%
$-- $13,339
Aug 16, 5 PM $515.75
-0.01%
$-- $14,123
Aug 16, 4 PM $515.82
+0.00%
$-- $14,674
Aug 16, 3 PM $515.82
+0.06%
$-- $15,912
Aug 16, 2 PM $515.49
+0.02%
$-- $16,822
Aug 16, 1 PM $515.38
-0.02%
$-- $16,412
Aug 16, 12 PM $515.47
+0.00%
$-- $16,293
Aug 16, 11 AM $515.47
+0.00%
$-- $16,484
Aug 16, 10 AM $515.47
-0.05%
$-- $17,988
Aug 16, 9 AM $515.74
+0.03%
$-- $18,154
Aug 16, 8 AM $515.57
-0.06%
$-- $17,279
Aug 16, 7 AM $515.9
-0.13%
$-- $17,222
Aug 16, 6 AM $516.56
+0.01%
$-- $20,677
Aug 16, 5 AM $516.49
-0.04%
$-- $23,523
Aug 16, 4 AM $516.68
-0.05%
$-- $26,380
Aug 16, 3 AM $516.92
+0.17%
$-- $28,133
Aug 16, 2 AM $516.05
+0.04%
$-- $28,859
Aug 16, 1 AM $515.84
+0.00%
$-- $32,304
Aug 16, 12 AM $515.86
+0.05%
$-- $38,675
Aug 15, 11 PM $515.58
+0.04%
$-- $41,240
Aug 15, 10 PM $515.37
+0.01%
$-- $92,069
Aug 15, 9 PM $515.34
+0.03%
$-- $137,948
Aug 15, 8 PM $515.16
+0.10%
$-- $190,890