Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gds Holdings Ltd ADR (NQ: GDS )

8.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 33.14 33.60 31.93 33.39 604,463 -0.11(-0.33%)
Jun 29, 2022 32.48 33.55 32.02 33.50 587,260 +0.30(+0.90%)
Jun 28, 2022 35.00 35.10 33.04 33.20 1,478,810 -1.81(-5.17%)
Jun 27, 2022 35.47 35.62 33.63 35.01 1,379,187 +0.27(+0.78%)
Jun 24, 2022 34.54 35.41 33.61 34.74 1,417,146 +1.33(+3.98%)
Jun 23, 2022 31.59 33.49 30.70 33.41 1,053,034 +2.38(+7.67%)
Jun 22, 2022 29.74 31.61 29.72 31.03 866,430 -0.23(-0.74%)
Jun 21, 2022 30.00 31.90 29.34 31.26 1,795,653 +3.14(+11.17%)
Jun 17, 2022 28.87 29.38 27.98 28.12 991,020 +0.98(+3.61%)
Jun 16, 2022 28.10 28.66 26.52 27.14 1,281,706 -2.39(-8.09%)
Jun 15, 2022 29.59 30.08 28.47 29.53 2,325,866 +1.04(+3.65%)
Jun 14, 2022 27.66 28.69 26.99 28.49 1,672,800 +0.94(+3.41%)
Jun 13, 2022 28.50 28.79 26.73 27.55 1,726,047 -2.45(-8.17%)
Jun 10, 2022 31.52 31.80 29.39 30.00 1,061,272 -1.40(-4.46%)
Jun 09, 2022 32.61 33.11 31.36 31.40 1,454,514 -2.72(-7.97%)
Jun 08, 2022 32.00 35.93 31.74 34.12 2,873,134 +3.05(+9.82%)
Jun 07, 2022 27.64 31.69 27.29 31.07 1,485,169 +2.56(+8.98%)
Jun 06, 2022 29.65 30.27 27.81 28.51 1,824,135 +0.77(+2.78%)
Jun 03, 2022 28.16 28.54 27.04 27.74 1,341,915 -0.90(-3.14%)
Jun 02, 2022 27.80 28.99 27.35 28.64 2,078,256 +0.90(+3.24%)
Jun 01, 2022 29.36 30.19 26.82 27.74 2,443,474 -0.25(-0.89%)
May 31, 2022 29.96 31.29 27.81 27.99 3,271,048 +0.48(+1.74%)
May 27, 2022 26.32 27.51 24.86 27.51 1,666,052 +0.17(+0.62%)
May 26, 2022 25.43 27.68 25.30 27.34 1,134,512 +2.07(+8.19%)
May 25, 2022 25.71 26.74 24.19 25.27 2,006,002 +0.26(+1.04%)
May 24, 2022 27.51 27.94 24.59 25.01 1,892,870 -4.09(-14.05%)
May 23, 2022 29.00 29.45 28.34 29.10 758,783 +0.15(+0.52%)
May 20, 2022 30.35 30.46 27.19 28.95 2,232,717 -2.14(-6.88%)
May 19, 2022 27.80 32.91 27.32 31.09 3,592,109 +3.93(+14.47%)
May 18, 2022 29.18 30.31 26.16 27.16 2,224,444 -3.23(-10.63%)
May 17, 2022 29.83 30.67 29.16 30.39 1,697,974 +2.39(+8.54%)
May 16, 2022 28.56 30.12 27.82 28.00 1,276,306 -1.47(-4.99%)
May 13, 2022 26.79 29.76 26.67 29.47 1,628,929 +3.85(+15.03%)
May 12, 2022 25.46 26.04 24.50 25.62 1,956,381 -0.38(-1.46%)
May 11, 2022 27.38 27.84 25.96 26.00 1,565,090 -0.55(-2.07%)
May 10, 2022 27.20 28.32 25.10 26.55 2,158,304 +0.70(+2.71%)
May 09, 2022 26.72 27.32 25.42 25.85 2,680,881 -1.89(-6.81%)
May 06, 2022 29.96 30.14 27.51 27.74 1,121,472 -2.33(-7.75%)
May 05, 2022 31.77 32.23 29.80 30.07 1,012,680 -3.58(-10.64%)
May 04, 2022 30.23 34.02 30.23 33.65 1,351,590 +1.44(+4.47%)
May 03, 2022 32.13 33.36 31.83 32.21 1,302,836 +0.59(+1.87%)
May 02, 2022 31.04 32.60 30.45 31.62 690,143 +0.20(+0.64%)
Apr 29, 2022 33.99 34.74 30.27 31.42 1,549,851 +1.79(+6.04%)
Apr 28, 2022 28.83 29.79 27.39 29.63 1,175,588 +1.63(+5.82%)
Apr 27, 2022 27.99 29.08 27.38 28.00 1,349,679 +1.14(+4.24%)
Apr 26, 2022 27.39 28.00 26.62 26.86 1,588,923 -0.96(-3.45%)
Apr 25, 2022 27.79 28.35 26.57 27.82 2,441,410 -1.34(-4.60%)
Apr 22, 2022 29.58 30.81 29.10 29.16 987,513 +0.05(+0.17%)
Apr 21, 2022 31.40 31.49 27.35 29.11 2,820,591 -3.01(-9.37%)
Apr 20, 2022 35.70 35.70 32.00 32.12 1,044,616 -3.45(-9.70%)
Apr 19, 2022 34.28 35.91 33.74 35.57 971,693 +1.30(+3.79%)
Apr 18, 2022 35.93 36.15 33.86 34.27 1,020,786 -1.90(-5.25%)
Apr 14, 2022 37.10 37.57 35.97 36.17 754,703 -1.19(-3.19%)
Apr 13, 2022 35.94 37.79 34.99 37.36 1,709,898 +1.89(+5.33%)
Apr 12, 2022 35.50 37.50 35.33 35.47 1,238,038 +0.92(+2.66%)
Apr 11, 2022 35.51 36.15 33.25 34.55 1,447,257 +0.98(+2.92%)
Apr 08, 2022 35.43 35.48 33.41 33.57 1,719,572 -1.84(-5.20%)
Apr 07, 2022 38.38 38.51 34.88 35.41 1,823,839 -3.20(-8.29%)
Apr 06, 2022 40.18 40.47 37.89 38.61 2,520,424 -2.81(-6.78%)
Apr 05, 2022 43.91 44.04 40.95 41.42 974,377 -3.05(-6.86%)
Apr 04, 2022 43.82 44.80 41.47 44.47 1,308,513 +2.70(+6.46%)
Apr 01, 2022 42.70 42.71 41.00 41.77 960,569 +2.52(+6.42%)
Mar 31, 2022 41.20 41.60 37.97 39.25 1,130,960 -2.95(-6.99%)
Mar 30, 2022 41.99 45.15 41.60 42.20 1,417,507 -0.31(-0.73%)
Mar 29, 2022 40.20 42.93 39.54 42.51 1,322,082 +2.98(+7.54%)
Mar 28, 2022 38.16 40.62 37.40 39.53 1,885,556 +1.53(+4.03%)
Mar 25, 2022 40.05 40.41 37.30 38.00 1,437,178 -4.71(-11.03%)
Mar 24, 2022 41.89 43.81 38.73 42.71 2,790,703 +0.08(+0.19%)
Mar 23, 2022 38.27 48.40 38.01 42.63 3,959,215 +3.21(+8.14%)
Mar 22, 2022 36.16 40.27 34.18 39.42 3,654,912 +2.40(+6.48%)
Mar 21, 2022 35.50 37.47 34.75 37.02 1,885,175 -0.12(-0.32%)
Mar 18, 2022 36.83 40.67 36.56 37.14 5,860,416 +2.58(+7.47%)
Mar 17, 2022 35.49 36.88 33.00 34.56 4,396,994 -2.54(-6.85%)
Mar 16, 2022 32.10 37.21 31.86 37.10 8,076,494 +12.73(+52.24%)
Mar 15, 2022 20.23 25.65 20.21 24.37 4,804,553 +3.35(+15.94%)
Mar 14, 2022 23.51 24.66 19.83 21.02 6,099,911 -6.34(-23.17%)
Mar 11, 2022 36.01 36.06 25.50 27.36 5,913,570 -7.07(-20.53%)
Mar 10, 2022 38.26 38.94 33.21 34.43 2,424,100 -6.27(-15.41%)
Mar 09, 2022 39.70 41.55 39.12 40.70 1,293,110 +1.70(+4.36%)
Mar 08, 2022 39.54 40.43 38.53 39.00 1,857,477 -0.82(-2.06%)
Mar 07, 2022 40.00 40.95 38.93 39.82 2,905,648 -1.59(-3.84%)
Mar 04, 2022 41.40 42.80 40.08 41.41 2,971,092 -0.71(-1.69%)
Mar 03, 2022 43.68 44.53 41.64 42.12 2,072,761 -2.52(-5.65%)
Mar 02, 2022 45.64 46.23 42.90 44.64 1,311,035 -0.40(-0.89%)
Mar 01, 2022 45.39 46.40 44.09 45.04 709,749 +0.52(+1.17%)
Feb 28, 2022 43.00 45.92 42.75 44.52 1,224,704 +0.71(+1.62%)
Feb 25, 2022 44.39 43.90 41.92 43.81 949,716 -0.59(-1.33%)
Feb 24, 2022 40.31 44.66 40.01 44.40 1,346,834 +1.29(+2.99%)
Feb 23, 2022 43.76 45.26 43.11 43.11 1,396,485 +0.77(+1.82%)
Feb 22, 2022 40.85 44.80 40.85 42.34 2,504,861 -0.25(-0.59%)
Feb 18, 2022 42.59 0 -0.40(-0.93%)
Feb 17, 2022 43.90 45.35 42.44 42.99 1,413,429 -1.51(-3.39%)
Feb 16, 2022 45.28 45.49 44.14 44.50 957,665 -1.51(-3.28%)
Feb 15, 2022 42.67 46.27 42.67 46.01 1,085,515 +4.34(+10.42%)
Feb 14, 2022 42.02 43.33 41.16 41.67 1,576,723 -1.24(-2.89%)
Feb 11, 2022 44.61 45.63 42.63 42.91 1,146,585 -2.14(-4.75%)
Feb 10, 2022 43.39 46.20 42.53 45.05 2,920,596 -1.36(-2.93%)
Feb 09, 2022 41.87 47.16 41.30 46.41 3,444,408 +7.43(+19.06%)
Feb 08, 2022 38.21 39.92 37.77 38.98 1,525,188 +0.56(+1.46%)
Feb 07, 2022 40.35 41.97 38.21 38.42 1,853,714 -2.64(-6.43%)
Feb 04, 2022 40.72 41.69 39.50 41.06 1,271,543 +0.55(+1.36%)
Feb 03, 2022 42.45 40.17 40.51 1,010,737 -3.15(-7.21%)
Feb 02, 2022 47.18 47.18 42.55 43.66 1,316,720 -3.49(-7.40%)
Feb 01, 2022 42.11 47.38 42.11 47.15 2,073,843 +3.27(+7.45%)
Jan 31, 2022 38.17 43.93 43.88 1,336,019 +6.88(+18.59%)
Jan 28, 2022 36.28 37.05 34.95 37.00 1,894,783 +0.47(+1.29%)
Jan 27, 2022 38.60 39.30 36.39 36.53 1,472,789 -2.11(-5.46%)
Jan 26, 2022 39.67 40.34 38.00 38.64 1,835,325 +0.26(+0.68%)
Jan 25, 2022 39.81 40.81 37.47 38.38 1,436,033 -2.08(-5.14%)
Jan 24, 2022 40.08 40.69 37.75 40.46 2,300,470 -1.44(-3.44%)
Jan 21, 2022 43.77 44.83 41.80 41.90 1,062,589 -2.09(-4.75%)
Jan 20, 2022 45.00 46.00 42.59 43.99 3,516,150 +1.42(+3.34%)
Jan 19, 2022 42.65 44.39 42.26 42.57 664,876 -0.07(-0.16%)
Jan 18, 2022 41.86 43.93 41.50 42.64 767,080 -0.97(-2.22%)
Jan 14, 2022 43.61 0 +1.02(+2.39%)
Jan 13, 2022 45.26 46.22 42.52 42.59 1,145,111 -3.70(-7.99%)
Jan 12, 2022 46.89 48.42 45.97 46.29 1,280,353 +0.06(+0.13%)
Jan 11, 2022 44.18 47.31 44.15 46.23 1,633,759 +1.49(+3.33%)
Jan 10, 2022 43.34 44.97 42.22 44.74 1,259,411 +1.84(+4.29%)
Jan 07, 2022 42.49 44.99 42.11 42.90 1,476,566 +1.05(+2.51%)
Jan 06, 2022 39.30 42.83 38.77 41.85 1,636,411 +2.78(+7.12%)
Jan 05, 2022 40.16 40.91 38.46 39.07 2,103,563 -1.95(-4.75%)
Jan 04, 2022 44.72 46.68 40.26 41.02 2,230,110 -4.29(-9.47%)
Jan 03, 2022 46.77 46.77 45.10 45.31 852,721 -1.85(-3.92%)
Dec 31, 2021 46.85 47.79 46.27 47.16 465,242 +0.26(+0.55%)
Dec 30, 2021 43.00 47.60 42.37 46.90 1,150,879 +4.10(+9.58%)
Dec 29, 2021 44.87 44.90 42.55 42.80 665,581 -2.26(-5.02%)
Dec 28, 2021 44.89 45.90 44.53 45.06 561,163 -0.31(-0.68%)
Dec 27, 2021 46.82 47.00 45.14 45.37 452,963 -1.72(-3.65%)
Dec 23, 2021 46.35 48.00 44.97 47.09 474,473 +0.27(+0.58%)
Dec 22, 2021 47.50 48.88 46.08 46.82 647,493 -2.22(-4.53%)
Dec 21, 2021 45.34 49.46 45.18 49.04 768,264 +4.83(+10.93%)
Dec 20, 2021 45.95 45.99 43.72 44.21 952,335 -1.91(-4.14%)
Dec 17, 2021 44.66 47.36 43.16 46.12 1,364,258 +0.79(+1.74%)
Dec 16, 2021 43.67 46.26 42.95 45.33 1,524,634 +2.10(+4.86%)
Dec 15, 2021 45.62 46.48 41.44 43.23 2,901,647 -3.44(-7.37%)
Dec 14, 2021 49.54 49.70 46.49 46.67 2,149,439 -3.49(-6.96%)
Dec 13, 2021 51.50 52.98 50.16 50.16 878,349 -2.53(-4.80%)
Dec 10, 2021 53.71 55.28 52.12 52.69 612,117 -3.16(-5.65%)
Dec 09, 2021 54.47 55.85 53.42 55.85 1,893,037 -1.97(-3.41%)
Dec 08, 2021 51.55 57.81 50.58 57.81 1,010,702 +6.29(+12.22%)
Dec 07, 2021 51.89 52.73 50.66 51.52 1,335,595 +11.10(+27.47%)
Dec 06, 2021 47.66 78.50 40.42 40.42 2,930,860 -8.83(-17.94%)
Dec 03, 2021 52.15 52.15 47.20 49.25 2,657,986 -4.28(-8.00%)
Dec 02, 2021 54.06 56.69 52.21 53.53 968,844 +0.05(+0.09%)
Dec 01, 2021 56.88 57.92 53.03 53.48 1,516,117 -2.56(-4.57%)
Nov 30, 2021 55.08 57.32 54.75 56.04 1,393,873 +0.39(+0.70%)
Nov 29, 2021 55.94 56.03 54.38 55.65 614,083 +0.37(+0.67%)
Nov 26, 2021 55.13 56.59 54.00 55.28 930,626 -2.53(-4.38%)
Nov 24, 2021 55.51 57.81 54.83 57.81 700,937 -4.74(-7.58%)
Nov 23, 2021 55.67 62.55 55.02 62.55 895,076 +6.45(+11.50%)
Nov 22, 2021 56.23 58.03 55.19 56.10 1,155,030 +1.08(+1.96%)
Nov 19, 2021 57.73 58.75 54.93 55.02 1,341,357 -2.69(-4.66%)
Nov 18, 2021 58.74 58.08 54.64 57.71 2,196,442 -1.77(-2.98%)
Nov 17, 2021 59.36 59.80 57.92 59.48 896,919 -0.50(-0.83%)
Nov 16, 2021 60.95 61.62 58.50 59.98 1,242,771 +1.06(+1.80%)
Nov 15, 2021 62.40 62.59 58.47 58.92 1,439,375 -2.84(-4.60%)
Nov 12, 2021 61.33 62.00 60.70 61.76 941,720 +0.47(+0.77%)
Nov 11, 2021 58.50 61.75 58.39 61.29 1,466,376 +3.94(+6.87%)
Nov 10, 2021 59.59 57.35 941,525 -1.68(-2.85%)
Nov 09, 2021 58.65 59.58 58.11 59.03 685,931 +0.69(+1.18%)
Nov 08, 2021 57.98 59.99 57.40 58.34 623,508 +0.04(+0.07%)
Nov 05, 2021 57.67 59.27 56.99 58.30 964,802 +0.98(+1.71%)
Nov 04, 2021 58.76 59.69 56.82 57.32 759,170 -1.29(-2.20%)
Nov 03, 2021 58.67 60.14 57.63 58.61 521,012 -0.06(-0.10%)
Nov 02, 2021 59.72 59.72 55.05 58.67 1,926,291 -2.53(-4.13%)
Nov 01, 2021 59.17 61.98 59.40 61.20 516,444 +1.80(+3.03%)
Oct 29, 2021 60.97 61.10 58.62 59.40 819,130 -2.11(-3.43%)
Oct 28, 2021 59.13 62.13 58.06 61.51 876,608 +1.91(+3.20%)
Oct 27, 2021 59.69 62.18 58.65 59.60 588,770 -0.08(-0.13%)
Oct 26, 2021 63.00 59.68 667,815 -2.53(-4.07%)
Oct 25, 2021 62.80 63.48 61.20 62.21 451,081 -0.41(-0.65%)
Oct 22, 2021 63.49 64.90 61.77 62.62 533,951 -0.07(-0.11%)
Oct 21, 2021 62.99 63.15 62.00 62.69 650,859 -1.17(-1.83%)
Oct 20, 2021 64.07 65.84 62.59 63.86 834,006 +0.78(+1.24%)
Oct 19, 2021 59.82 63.57 59.64 63.08 1,659,666 +4.18(+7.10%)
Oct 18, 2021 58.30 60.44 57.81 58.90 846,740 +0.86(+1.48%)
Oct 15, 2021 58.71 58.71 56.77 58.04 733,529 -0.23(-0.39%)
Oct 14, 2021 58.38 59.31 58.03 58.27 730,726 -0.32(-0.55%)
Oct 13, 2021 57.00 58.82 56.48 58.59 620,935 +1.90(+3.35%)
Oct 12, 2021 57.22 58.54 56.51 56.69 505,287 -1.08(-1.87%)
Oct 11, 2021 59.69 60.05 57.69 57.77 573,302 -2.03(-3.39%)
Oct 08, 2021 60.60 61.29 59.21 59.80 806,294 -1.27(-2.08%)
Oct 07, 2021 58.18 61.91 57.66 61.07 1,505,970 +5.45(+9.80%)
Oct 06, 2021 54.13 56.22 52.75 55.62 757,706 +0.98(+1.79%)
Oct 05, 2021 54.30 55.06 53.78 54.64 1,178,585 +1.08(+2.01%)
Oct 04, 2021 54.01 54.72 52.11 53.56 1,094,727 -1.62(-2.94%)
Oct 01, 2021 56.70 56.83 54.37 55.19 568,212 -1.42(-2.51%)
Sep 30, 2021 56.85 58.28 56.01 56.61 737,469 -0.05(-0.09%)
Sep 29, 2021 56.49 58.14 56.13 56.66 740,987 +0.31(+0.55%)
Sep 28, 2021 57.42 57.83 56.02 56.35 1,425,190 -1.36(-2.36%)
Sep 27, 2021 56.22 57.88 55.19 57.71 596,340 +0.64(+1.12%)
Sep 24, 2021 59.05 59.05 56.02 57.07 578,182 -2.61(-4.37%)
Sep 23, 2021 60.58 61.07 58.45 59.68 1,016,206 -0.35(-0.58%)
Sep 22, 2021 57.57 61.14 57.57 60.03 1,030,706 +2.78(+4.86%)
Sep 21, 2021 57.07 58.41 57.07 57.25 625,317 +0.62(+1.09%)
Sep 20, 2021 57.60 57.81 55.74 56.63 1,443,579 -2.65(-4.47%)
Sep 17, 2021 59.30 59.89 57.79 59.28 1,586,096 +1.46(+2.53%)
Sep 16, 2021 58.23 58.93 57.31 57.82 1,114,083 -1.15(-1.95%)
Sep 15, 2021 60.67 60.75 58.40 58.97 1,555,611 -1.97(-3.23%)
Sep 14, 2021 60.86 61.99 60.28 60.94 1,111,781 -0.72(-1.17%)
Sep 13, 2021 60.78 62.43 59.05 61.66 789,305 -0.01(-0.02%)
Sep 10, 2021 63.71 65.08 61.23 61.67 825,533 -1.73(-2.73%)
Sep 09, 2021 62.24 64.52 61.54 63.40 865,248 -0.46(-0.72%)
Sep 08, 2021 64.54 65.15 62.90 63.86 1,098,543 -1.73(-2.64%)
Sep 07, 2021 64.22 66.50 64.22 65.59 2,406,627 +2.59(+4.11%)
Sep 03, 2021 62.01 63.48 61.52 63.00 799,750 +1.03(+1.66%)
Sep 02, 2021 62.99 63.76 60.26 61.97 2,058,392 -1.30(-2.05%)
Sep 01, 2021 58.82 63.76 58.55 63.27 4,062,614 +4.79(+8.19%)
Aug 31, 2021 56.73 58.80 56.45 58.48 2,279,995 +2.49(+4.45%)
Aug 30, 2021 51.04 56.34 50.43 55.99 3,166,271 +4.79(+9.36%)
Aug 27, 2021 55.18 55.36 49.16 51.20 4,995,345 -5.59(-9.84%)
Aug 26, 2021 55.18 57.46 55.05 56.79 1,735,567 +0.00(+0.00%)
Aug 25, 2021 55.56 57.00 54.01 56.79 2,724,524 +0.54(+0.96%)
Aug 24, 2021 56.14 58.43 56.00 56.25 4,908,101 +3.11(+5.85%)
Aug 23, 2021 50.18 53.31 50.03 53.14 1,686,019 +3.12(+6.24%)
Aug 20, 2021 50.27 52.03 49.18 50.02 2,496,877 -0.28(-0.56%)
Aug 19, 2021 50.00 51.13 49.66 50.30 1,820,482 -1.98(-3.79%)
Aug 18, 2021 53.16 54.09 50.18 52.28 1,775,494 -0.88(-1.66%)
Aug 17, 2021 52.67 53.69 50.56 53.16 3,472,820 -2.73(-4.88%)
Aug 16, 2021 57.25 57.63 55.31 55.89 2,495,622 -2.01(-3.47%)
Aug 13, 2021 60.19 60.48 57.49 57.90 1,784,792 -2.29(-3.80%)
Aug 12, 2021 57.49 60.30 57.25 60.19 1,172,668 +2.08(+3.58%)
Aug 11, 2021 59.53 59.66 57.76 58.11 859,332 -0.74(-1.26%)
Aug 10, 2021 60.17 60.39 58.03 58.85 783,487 -1.02(-1.70%)
Aug 09, 2021 59.35 60.18 58.77 59.87 1,524,497 +0.59(+1.00%)
Aug 06, 2021 57.89 59.46 57.17 59.28 2,025,034 +1.37(+2.37%)
Aug 05, 2021 58.08 58.90 57.04 57.91 1,102,769 -0.82(-1.40%)
Aug 04, 2021 56.63 60.07 56.63 58.73 1,513,000 +2.04(+3.60%)
Aug 03, 2021 59.99 60.25 55.27 56.69 1,757,411 -2.91(-4.88%)
Aug 02, 2021 59.06 60.75 58.87 59.60 1,630,606 +0.64(+1.09%)
Jul 30, 2021 58.51 60.57 58.01 58.96 1,781,962 +0.03(+0.05%)
Jul 29, 2021 62.25 62.84 58.01 58.93 3,723,793 -0.97(-1.62%)
Jul 28, 2021 55.18 60.70 55.14 59.90 5,441,820 +8.19(+15.84%)
Jul 27, 2021 52.13 54.21 49.88 51.71 6,805,371 -4.28(-7.64%)
Jul 26, 2021 62.03 62.03 55.72 55.99 6,416,288 -8.68(-13.42%)
Jul 23, 2021 69.25 70.00 59.81 64.67 8,078,377 -7.80(-10.76%)
Jul 22, 2021 74.00 74.40 72.32 72.47 1,065,806 -1.53(-2.07%)
Jul 21, 2021 74.43 75.28 72.95 74.00 1,262,348 -0.40(-0.54%)
Jul 20, 2021 72.65 75.21 71.43 74.40 1,272,191 +1.86(+2.56%)
Jul 19, 2021 71.07 72.59 70.45 72.54 1,354,666 +0.19(+0.26%)
Jul 16, 2021 73.49 74.00 71.14 72.35 1,135,343 -1.04(-1.42%)
Jul 15, 2021 73.09 74.47 72.06 73.39 894,804 +0.69(+0.95%)
Jul 14, 2021 74.13 74.45 71.84 72.70 2,114,861 -1.15(-1.56%)
Jul 13, 2021 71.12 75.58 70.44 73.85 1,807,728 +3.41(+4.84%)
Jul 12, 2021 70.09 71.04 68.10 70.44 1,452,420 -0.01(-0.01%)
Jul 09, 2021 70.61 70.82 67.94 70.45 1,602,374 +1.23(+1.78%)
Jul 08, 2021 71.00 71.19 68.99 69.22 2,839,845 -3.08(-4.26%)
Jul 07, 2021 77.05 77.20 70.91 72.30 3,078,711 -3.82(-5.02%)
Jul 06, 2021 75.06 77.96 75.06 76.12 1,420,227 -0.30(-0.39%)
Jul 02, 2021 75.59 77.59 75.29 76.42 1,139,279 +0.53(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.