Skip to main content

Gds Holdings Ltd ADR (NQ: GDS )

6.585 +0.255 (+4.03%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 13.56 13.73 13.15 13.28 1,116,285 -0.26(-1.92%)
Jul 28, 2023 12.75 14.24 12.71 13.54 3,071,126 +1.56(+13.02%)
Jul 27, 2023 12.50 12.56 11.94 11.98 795,529 -0.36(-2.92%)
Jul 26, 2023 11.81 12.47 11.80 12.34 793,223 +0.33(+2.75%)
Jul 25, 2023 12.47 12.63 11.94 12.01 716,066 +0.01(+0.08%)
Jul 24, 2023 11.31 12.31 11.07 12.00 950,213 +0.50(+4.35%)
Jul 21, 2023 11.99 12.01 11.48 11.50 857,526 -0.31(-2.62%)
Jul 20, 2023 11.86 12.01 11.76 11.81 683,435 -0.23(-1.91%)
Jul 19, 2023 11.75 12.39 11.75 12.04 1,006,050 +0.63(+5.52%)
Jul 18, 2023 11.64 11.83 11.29 11.41 557,123 -0.37(-3.14%)
Jul 17, 2023 11.83 11.90 11.40 11.78 566,431 -0.19(-1.59%)
Jul 14, 2023 12.17 12.24 11.73 11.97 1,244,193 -0.52(-4.16%)
Jul 13, 2023 12.09 12.63 12.00 12.49 1,205,627 +0.67(+5.67%)
Jul 12, 2023 11.70 12.10 11.60 11.82 1,072,219 +0.55(+4.88%)
Jul 11, 2023 10.95 11.31 10.84 11.27 545,100 +0.45(+4.16%)
Jul 10, 2023 10.57 10.98 10.55 10.82 737,642 +0.34(+3.24%)
Jul 07, 2023 10.39 10.71 10.29 10.48 853,552 +0.38(+3.76%)
Jul 06, 2023 10.12 10.34 9.900 10.10 924,726 -0.50(-4.72%)
Jul 05, 2023 11.13 11.13 10.49 10.60 1,186,878 -0.75(-6.61%)
Jul 03, 2023 11.40 11.66 11.25 11.35 362,632 +0.36(+3.28%)
Jun 30, 2023 10.99 11.21 10.84 10.99 339,104 +0.07(+0.64%)
Jun 29, 2023 11.00 11.00 10.70 10.92 726,661 -0.33(-2.93%)
Jun 28, 2023 11.38 11.38 11.03 11.25 854,218 -0.47(-4.01%)
Jun 27, 2023 11.85 11.85 11.52 11.72 581,406 +0.30(+2.63%)
Jun 26, 2023 11.41 11.60 11.31 11.42 504,904 +0.04(+0.35%)
Jun 23, 2023 11.12 11.49 11.10 11.38 860,875 -0.49(-4.13%)
Jun 22, 2023 11.81 12.06 11.51 11.87 600,689 -0.07(-0.59%)
Jun 21, 2023 12.14 12.34 11.90 11.94 819,165 -0.45(-3.63%)
Jun 20, 2023 12.40 12.41 11.82 12.39 1,356,431 -0.95(-7.12%)
Jun 16, 2023 13.62 13.75 12.84 13.34 2,218,658 -0.29(-2.13%)
Jun 15, 2023 13.34 13.79 13.24 13.63 1,600,983 -1.11(-7.53%)
May 08, 2023 14.74 14.88 14.21 14.74 655,021 +0.00(+0.00%)
May 05, 2023 14.45 14.78 14.09 14.74 736,216 +0.63(+4.46%)
May 04, 2023 14.12 15.05 14.03 14.11 1,700,420 +0.39(+2.84%)
May 03, 2023 13.73 13.88 13.50 13.72 696,698 -0.08(-0.58%)
May 02, 2023 14.99 15.11 13.46 13.80 2,007,187 -1.61(-10.45%)
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.