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

Gds Holdings Ltd ADR (NQ: GDS )

6.770 +0.180 (+2.73%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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, 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%)
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.