Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2017	8.120	8.320	8.065	8.090	114,287	-0.03(-0.37%)
Apr 28, 2017	8.150	8.190	8.060	8.120	69,336	+0.02(+0.25%)
Apr 27, 2017	8.200	8.270	8.090	8.100	68,928	-0.11(-1.34%)
Apr 26, 2017	8.090	8.240	8.020	8.210	48,430	+0.20(+2.50%)
Apr 25, 2017	8.100	8.220	8.000	8.010	92,651	-0.08(-0.99%)
Apr 24, 2017	8.080	8.180	8.050	8.090	77,702	+0.07(+0.87%)
Apr 21, 2017	8.030	8.120	8.020	8.020	41,098	-0.04(-0.50%)
Apr 20, 2017	8.250	8.400	8.050	8.060	87,112	-0.10(-1.23%)
Apr 19, 2017	8.200	8.250	8.100	8.160	110,171	+0.06(+0.74%)
Apr 18, 2017	8.060	8.420	8.060	8.100	110,021	-0.04(-0.49%)
Apr 17, 2017	8.260	8.440	8.080	8.140	85,307	-0.05(-0.61%)
Apr 13, 2017	8.080	8.590	8.080	8.190	321,943	+0.09(+1.11%)
Apr 12, 2017	8.350	8.350	8.100	8.100	40,860	-0.03(-0.37%)
Apr 11, 2017	8.120	8.310	8.070	8.130	66,240	+0.07(+0.87%)
Apr 10, 2017	8.110	8.220	8.050	8.060	68,236	-0.05(-0.62%)
Apr 07, 2017	8.070	8.290	8.050	8.110	107,389	+0.05(+0.62%)
Apr 06, 2017	8.200	8.280	8.010	8.060	76,856	+0.06(+0.75%)
Apr 05, 2017	8.350	8.450	8.000	8.000	82,632	-0.32(-3.85%)
Apr 04, 2017	8.360	8.570	8.170	8.320	134,155	-0.04(-0.48%)
Apr 03, 2017	8.320	8.450	8.300	8.360	94,879	+0.09(+1.09%)
Mar 31, 2017	8.490	8.490	8.190	8.270	64,393	-0.13(-1.55%)
Mar 30, 2017	8.550	8.690	8.400	8.400	69,441	-0.14(-1.64%)
Mar 29, 2017	8.430	8.740	8.430	8.540	26,677	-0.03(-0.35%)
Mar 28, 2017	8.540	8.870	8.510	8.570	46,272	-0.07(-0.81%)
Mar 27, 2017	8.370	8.765	8.263	8.640	41,900	+0.23(+2.73%)
Mar 24, 2017	8.390	8.410	8.200	8.410	15,436	+0.21(+2.56%)
Mar 23, 2017	7.960	8.620	7.937	8.200	99,903	+0.18(+2.24%)
Mar 22, 2017	8.150	8.150	7.798	8.020	81,198	-0.12(-1.47%)
Mar 21, 2017	8.400	8.400	7.820	8.140	140,520	-0.26(-3.10%)
Mar 20, 2017	8.490	8.500	8.270	8.400	49,876	-0.04(-0.47%)
Mar 17, 2017	8.400	8.440	8.247	8.440	57,855	+0.24(+2.93%)
Mar 16, 2017	8.380	8.380	8.110	8.200	11,002	-0.12(-1.44%)
Mar 15, 2017	8.354	8.429	7.940	8.320	280,463	-0.15(-1.77%)
Mar 14, 2017	7.760	8.520	7.610	8.470	455,103	+0.69(+8.87%)
Mar 13, 2017	7.990	7.990	7.630	7.780	103,839	+0.09(+1.17%)
Mar 10, 2017	7.800	7.892	7.650	7.690	39,742	-0.12(-1.54%)
Mar 09, 2017	7.880	7.950	7.700	7.810	45,897	-0.07(-0.89%)
Mar 08, 2017	8.015	8.020	7.720	7.880	48,409	-0.07(-0.88%)
Mar 07, 2017	7.960	7.980	7.860	7.950	15,800	-0.04(-0.50%)
Mar 06, 2017	8.100	8.120	7.800	7.990	61,991	+0.04(+0.50%)
Mar 03, 2017	7.970	8.140	7.650	7.950	74,943	-0.01(-0.13%)
Mar 02, 2017	7.800	8.017	7.800	7.960	50,049	+0.31(+4.05%)
Mar 01, 2017	8.000	8.200	7.570	7.650	98,218	-0.12(-1.54%)
Feb 28, 2017	8.040	8.040	7.700	7.770	96,959	-0.18(-2.26%)
Feb 27, 2017	8.190	8.390	7.950	7.950	72,583	-0.20(-2.45%)
Feb 24, 2017	8.072	8.170	8.010	8.150	35,669	+0.13(+1.62%)
Feb 23, 2017	8.300	8.330	8.000	8.020	46,194	-0.23(-2.79%)
Feb 22, 2017	8.490	8.490	8.210	8.250	3,870	+0.05(+0.61%)
Feb 21, 2017	8.300	8.375	8.200	8.200	64,464	-0.08(-0.97%)
Feb 17, 2017		8.280	8.280	8.280	0	-0.15(-1.78%)
Feb 16, 2017	8.230	8.430	8.060	8.430	48,008	+0.20(+2.43%)
Feb 15, 2017	8.480	8.480	8.230	8.230	23,629	-0.15(-1.79%)
Feb 14, 2017	8.260	8.400	8.240	8.380	8,335	+0.13(+1.58%)
Feb 13, 2017	8.270	8.382	8.195	8.250	11,861	-0.06(-0.72%)
Feb 10, 2017	8.280	8.790	8.090	8.310	50,495	+0.00(+0.00%)
Feb 09, 2017	8.438	8.549	8.300	8.310	52,397	-0.05(-0.60%)
Feb 08, 2017	8.880	8.990	8.250	8.360	31,400	-0.44(-5.00%)
Feb 07, 2017	8.500	9.000	8.090	8.800	852,537	+0.81(+10.14%)
Feb 06, 2017	8.030	8.070	7.950	7.990	54,945	-0.02(-0.25%)
Feb 03, 2017	8.140	8.140	7.910	8.010	93,075	-0.02(-0.25%)
Feb 02, 2017	7.900	8.170	7.900	8.030	144,206	-0.01(-0.12%)
Feb 01, 2017	8.080	8.327	8.040	8.040	4,306	-0.22(-2.66%)
Jan 31, 2017	7.950	8.380	7.950	8.260	45,894	+0.27(+3.38%)
Jan 30, 2017	8.100	8.141	7.900	7.990	176,265	+0.07(+0.88%)
Jan 27, 2017	7.882	8.035	7.882	7.920	78,519	+0.10(+1.28%)
Jan 26, 2017	8.000	8.200	7.810	7.820	355,676	-0.35(-4.28%)
Jan 25, 2017	8.100	8.300	8.030	8.170	142,500	+0.00(+0.00%)
Jan 24, 2017	8.410	8.430	8.150	8.170	15,004	+0.02(+0.25%)
Jan 23, 2017	8.400	8.480	8.100	8.150	31,478	-0.04(-0.49%)
Jan 20, 2017	7.840	8.440	7.810	8.190	39,515	+0.38(+4.87%)
Jan 19, 2017	7.940	8.042	7.810	7.810	9,565	-0.16(-2.01%)
Jan 18, 2017	8.080	8.180	7.910	7.970	15,239	-0.08(-0.99%)
Jan 17, 2017	8.000	8.250	7.900	8.050	14,641	+0.05(+0.63%)
Jan 13, 2017		8.000	8.000	8.000	0	+0.05(+0.63%)
Jan 12, 2017	8.010	8.063	7.900	7.950	33,042	-0.06(-0.75%)
Jan 11, 2017	8.450	8.450	8.010	8.010	9,328	-0.09(-1.11%)
Jan 10, 2017	8.150	8.420	8.070	8.100	28,011	-0.10(-1.22%)
Jan 09, 2017	8.400	8.500	8.060	8.200	35,187	-0.18(-2.15%)
Jan 06, 2017	8.590	9.080	8.050	8.380	238,794	-0.12(-1.41%)
Jan 05, 2017	8.250	8.762	8.235	8.500	99,688	+0.21(+2.47%)
Jan 04, 2017	8.800	9.021	8.260	8.295	58,467	-0.20(-2.30%)
Jan 03, 2017	9.140	9.140	8.340	8.490	79,903	-0.11(-1.28%)
Dec 30, 2016		8.600	8.600	8.600	0	-0.33(-3.70%)
Dec 29, 2016	8.720	9.074	8.640	8.930	154,717	+0.21(+2.41%)
Dec 28, 2016	8.500	8.999	8.283	8.720	73,498	+0.07(+0.81%)
Dec 27, 2016	8.000	8.900	8.000	8.650	53,571	+0.48(+5.88%)
Dec 23, 2016		8.170	8.170	8.170	0	+0.08(+0.99%)
Dec 22, 2016	8.040	8.360	7.540	8.090	143,199	+0.04(+0.50%)
Dec 21, 2016	9.010	9.040	8.030	8.050	117,201	-0.81(-9.14%)
Dec 20, 2016	8.960	9.280	8.860	8.860	37,874	-0.35(-3.80%)
Dec 19, 2016	9.290	9.640	8.810	9.210	47,825	-0.37(-3.86%)
Dec 16, 2016	9.510	9.698	9.010	9.580	54,351	+0.02(+0.21%)
Dec 15, 2016	9.710	9.784	9.440	9.560	104,906	-0.05(-0.52%)
Dec 14, 2016	9.700	9.834	9.415	9.610	29,163	-0.21(-2.14%)
Dec 13, 2016	9.620	9.820	9.450	9.820	38,381	+0.14(+1.45%)
Dec 12, 2016	10.00	10.00	9.540	9.680	23,362	-0.31(-3.10%)
Dec 09, 2016	9.720	10.00	9.435	9.990	30,901	+0.19(+1.94%)
Dec 08, 2016	10.00	10.00	9.357	9.800	132,361	-0.20(-2.00%)
Dec 07, 2016	9.955	10.08	9.930	10.00	40,009	+0.05(+0.50%)
Dec 06, 2016	10.09	10.11	9.910	9.950	58,180	+0.02(+0.20%)
Dec 05, 2016	9.900	10.09	9.900	9.930	62,221	-0.07(-0.70%)
Dec 02, 2016	10.01	10.17	10.00	10.00	17,257	-0.01(-0.10%)
Dec 01, 2016	10.12	10.12	9.860	10.01	142,536	-0.01(-0.10%)
Nov 30, 2016	10.13	10.20	9.890	10.02	42,248	+0.01(+0.10%)
Nov 29, 2016	10.02	10.12	9.790	10.01	395,941	-0.01(-0.10%)
Nov 28, 2016	10.26	10.26	9.640	10.02	306,026	-0.31(-3.00%)
Nov 25, 2016	10.25	10.73	10.25	10.33	98,296	+0.09(+0.88%)
Nov 23, 2016		10.24	10.24	10.24	0	+0.44(+4.49%)
Nov 22, 2016	9.480	9.906	9.284	9.800	59,004	+0.36(+3.81%)
Nov 21, 2016	9.030	9.560	9.014	9.440	146,053	+0.35(+3.85%)
Nov 18, 2016	8.900	9.090	8.900	9.090	27,588	+0.27(+3.06%)
Nov 17, 2016	8.830	8.970	8.200	8.820	814,332	-0.01(-0.11%)
Nov 16, 2016	9.140	9.250	8.550	8.830	615,994	-0.59(-6.26%)
Nov 15, 2016	9.500	9.550	9.125	9.420	117,803	-0.13(-1.36%)
Nov 14, 2016	9.650	9.759	9.475	9.550	121,718	-0.10(-1.04%)
Nov 11, 2016	9.720	9.880	9.720	9.650	22,493	-0.07(-0.72%)
Nov 10, 2016	9.650	9.775	9.601	9.720	107,171	+0.08(+0.83%)
Nov 09, 2016	9.750	9.772	9.610	9.640	194,272	-0.10(-1.03%)
Nov 08, 2016	9.750	9.980	9.720	9.740	104,440	+0.00(+0.00%)
Nov 07, 2016	10.22	10.41	9.010	9.740	1,043,889	-0.26(-2.60%)
Nov 04, 2016	10.20	10.40	9.800	10.00	606,004	-0.40(-3.85%)
Nov 03, 2016	10.49	10.68	10.13	10.40	923,851	-0.01(-0.10%)

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.

Gds Holdings Ltd ADR (NQ: GDS )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Gds Holdings Ltd ADR (NQ: GDS )

Historical Prices

Sections

Services

Poteau Daily News