Advanced Micro Devices (gStocks) Historical Data

AMDG Page 6
Download
Date Close Price change Market cap Trading volume
Aug 13, 7 PM $483.23
-1.52%
$-- $1.21 million
Aug 13, 6 PM $490.7
-0.44%
$-- $1.22 million
Aug 13, 5 PM $492.88
-0.12%
$-- $1.22 million
Aug 13, 4 PM $493.46
+0.39%
$-- $1.21 million
Aug 13, 3 PM $491.54
-0.74%
$-- $1.19 million
Aug 13, 2 PM $495.18
-0.18%
$-- $1.18 million
Aug 13, 1 PM $496.06
+2.91%
$-- $1.15 million
Aug 13, 12 PM $482.05
+0.11%
$-- $1.08 million
Aug 13, 11 AM $482.28
-0.18%
$-- $1.03 million
Aug 13, 10 AM $483.16
+0.07%
$-- $1 million
Aug 13, 9 AM $482.6
+0.05%
$-- $1.01 million
Aug 13, 8 AM $482.36
-0.29%
$-- $982,738
Aug 13, 7 AM $483.64
-0.20%
$-- $970,175
Aug 13, 6 AM $484.62
-0.22%
$-- $988,755
Aug 13, 5 AM $485.7
+0.16%
$-- $977,515
Aug 13, 4 AM $484.95
+0.02%
$-- $961,616
Aug 13, 3 AM $484.83
-0.05%
$-- $954,371
Aug 13, 2 AM $485.08
+0.01%
$-- $962,127
Aug 13, 1 AM $485.01
+0.26%
$-- $961,007
Aug 13, 12 AM $483.74
+0.09%
$-- $961,169
Aug 12, 11 PM $483.31
+0.17%
$-- $943,319
Aug 12, 10 PM $482.51
-0.18%
$-- $948,178
Aug 12, 9 PM $483.36
+0.18%
$-- $942,761
Aug 12, 8 PM $482.51
+0.06%
$-- $931,420
Aug 12, 7 PM $482.24
-0.70%
$-- $951,396
Aug 12, 6 PM $485.65
-0.78%
$-- $922,504
Aug 12, 5 PM $489.49
+0.29%
$-- $906,764
Aug 12, 4 PM $488.06
+0.20%
$-- $912,624
Aug 12, 3 PM $487.1
-0.30%
$-- $902,320
Aug 12, 2 PM $488.56
+0.52%
$-- $885,743
Aug 12, 1 PM $486.01
+0.53%
$-- $870,763
Aug 12, 12 PM $483.12
+0.68%
$-- $957,290
Aug 12, 11 AM $479.87
+0.13%
$-- $962,992
Aug 12, 10 AM $479.25
-0.37%
$-- $970,895
Aug 12, 9 AM $480.85
-0.07%
$-- $960,501
Aug 12, 8 AM $481.17
+0.53%
$-- $952,045
Aug 12, 7 AM $478.64
+0.29%
$-- $936,886
Aug 12, 6 AM $477.27
+0.09%
$-- $925,527
Aug 12, 5 AM $476.85
-0.04%
$-- $933,839
Aug 12, 4 AM $477.09
+0.05%
$-- $935,338
Aug 12, 3 AM $476.86
-0.10%
$-- $934,139
Aug 12, 2 AM $477.36
+0.34%
$-- $913,376
Aug 12, 1 AM $475.75
+0.18%
$-- $908,491
Aug 12, 12 AM $474.89
+0.02%
$-- $909,345
Aug 11, 11 PM $474.81
+0.14%
$-- $921,014
Aug 11, 10 PM $474.14
+0.12%
$-- $914,711
Aug 11, 9 PM $473.55
-0.07%
$-- $903,331
Aug 11, 8 PM $473.96
-0.04%
$-- $887,209
Aug 11, 7 PM $474.17
+0.16%
$-- $880,121
Aug 11, 6 PM $473.42
+0.90%
$-- $883,072