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

Gds Holdings Ltd ADR (NQ: GDS )

7.760 +0.560 (+7.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2017 9.600 9.610 9.280 9.360 66,820 -0.17(-1.78%)
Jul 28, 2017 9.570 9.640 9.345 9.530 56,527 -0.01(-0.10%)
Jul 27, 2017 9.590 9.602 9.380 9.540 47,675 -0.02(-0.21%)
Jul 26, 2017 9.396 9.650 9.320 9.560 28,008 +0.31(+3.35%)
Jul 25, 2017 9.390 9.727 9.250 9.250 26,672 -0.12(-1.28%)
Jul 24, 2017 9.520 9.790 9.260 9.370 58,114 -0.13(-1.37%)
Jul 21, 2017 9.620 9.850 9.400 9.500 128,854 -0.14(-1.45%)
Jul 20, 2017 9.840 9.900 9.350 9.640 111,742 -0.10(-1.03%)
Jul 19, 2017 9.960 9.960 9.560 9.740 147,431 -0.17(-1.72%)
Jul 18, 2017 9.500 9.980 9.400 9.910 180,902 +0.38(+3.99%)
Jul 17, 2017 9.540 9.736 9.060 9.530 71,748 -0.06(-0.63%)
Jul 14, 2017 9.450 9.680 9.420 9.590 77,620 +0.17(+1.80%)
Jul 13, 2017 9.270 9.420 9.155 9.420 47,361 +0.14(+1.51%)
Jul 12, 2017 8.860 9.280 8.720 9.280 45,158 +0.50(+5.69%)
Jul 11, 2017 8.610 8.930 8.562 8.780 78,692 +0.14(+1.62%)
Jul 10, 2017 8.890 8.890 8.239 8.640 126,649 +0.44(+5.37%)
Jul 07, 2017 8.560 8.695 8.200 8.200 254,780 -0.34(-3.98%)
Jul 06, 2017 9.160 9.260 8.520 8.540 411,513 -0.68(-7.38%)
Jul 05, 2017 9.500 9.500 9.100 9.220 57,578 +0.16(+1.77%)
Jul 03, 2017 9.240 9.365 9.060 9.060 55,888 -0.21(-2.27%)
Jun 30, 2017 9.080 9.600 9.080 9.270 200,126 +0.19(+2.09%)
Jun 29, 2017 9.080 9.080 9.000 9.080 65,571 +0.06(+0.67%)
Jun 28, 2017 9.070 9.080 8.852 9.020 31,637 -0.06(-0.66%)
Jun 27, 2017 9.090 9.200 8.830 9.080 65,951 +0.25(+2.83%)
Jun 26, 2017 9.070 9.393 8.820 8.830 155,362 -0.22(-2.43%)
Jun 23, 2017 9.170 9.050 70,115 +0.06(+0.67%)
Jun 22, 2017 8.960 9.240 8.767 8.990 81,047 +0.05(+0.56%)
Jun 21, 2017 9.250 9.250 8.880 8.940 69,905 -0.32(-3.46%)
Jun 20, 2017 8.600 9.487 8.600 9.260 210,927 +0.61(+7.05%)
Jun 19, 2017 8.450 8.860 8.200 8.650 305,231 +0.35(+4.22%)
Jun 16, 2017 7.550 8.580 7.550 8.300 357,412 +0.63(+8.21%)
Jun 15, 2017 7.500 7.850 7.500 7.670 54,194 +0.10(+1.32%)
Jun 14, 2017 7.800 7.830 7.520 7.570 101,596 +0.11(+1.47%)
Jun 13, 2017 7.240 7.980 7.239 7.460 163,675 +0.21(+2.90%)
Jun 12, 2017 7.120 7.600 6.900 7.250 164,060 +0.13(+1.83%)
Jun 09, 2017 7.250 7.300 7.050 7.120 121,193 -0.13(-1.79%)
Jun 08, 2017 7.371 7.371 7.110 7.250 116,331 -0.12(-1.63%)
Jun 07, 2017 7.660 7.660 7.210 7.370 107,998 -0.32(-4.16%)
Jun 06, 2017 7.300 7.690 7.010 7.690 341,510 +0.39(+5.34%)
Jun 05, 2017 7.660 7.660 7.235 7.300 213,014 -0.29(-3.82%)
Jun 02, 2017 7.680 7.800 7.510 7.590 66,008 -0.12(-1.56%)
Jun 01, 2017 7.830 7.830 7.650 7.710 80,680 -0.05(-0.64%)
May 31, 2017 7.960 8.010 7.700 7.760 201,685 -0.11(-1.40%)
May 30, 2017 7.860 8.010 7.720 7.870 49,479 -0.01(-0.13%)
May 26, 2017 8.070 8.100 7.840 7.880 28,757 -0.20(-2.48%)
May 25, 2017 7.560 8.080 7.549 8.080 477,459 +0.57(+7.59%)
May 24, 2017 7.650 7.680 7.500 7.510 49,296 -0.12(-1.57%)
May 23, 2017 7.600 7.865 7.510 7.630 23,496 -0.10(-1.29%)
May 22, 2017 7.460 7.820 7.460 7.730 76,191 +0.27(+3.55%)
May 19, 2017 7.780 8.090 7.350 7.465 80,456 -0.30(-3.93%)
May 18, 2017 7.900 7.960 7.650 7.770 68,711 -0.13(-1.65%)
May 17, 2017 7.910 8.370 7.810 7.900 109,823 -0.05(-0.63%)
May 16, 2017 8.030 8.030 7.860 7.950 571,835 +0.00(+0.00%)
May 15, 2017 8.040 8.140 7.900 7.950 250,530 -0.05(-0.62%)
May 12, 2017 8.200 8.360 7.850 8.000 186,239 -0.16(-1.96%)
May 11, 2017 8.320 8.320 8.120 8.160 16,604 -0.17(-2.04%)
May 10, 2017 8.350 8.470 8.140 8.330 69,553 -0.01(-0.12%)
May 09, 2017 7.970 8.400 7.970 8.340 102,567 +0.33(+4.12%)
May 08, 2017 8.050 8.150 7.950 8.010 230,429 -0.04(-0.50%)
May 05, 2017 8.130 8.150 8.050 8.050 33,852 -0.05(-0.62%)
May 04, 2017 8.130 8.140 8.050 8.100 29,459 -0.04(-0.49%)
May 03, 2017 8.150 8.220 8.060 8.140 83,976 +0.02(+0.25%)
May 02, 2017 8.050 8.270 8.040 8.120 100,031 +0.03(+0.37%)
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.