Skip to main content

Gds Holdings Ltd ADR (NQ: GDS )

6.758 +0.428 (+6.76%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 79.70 81.74 78.31 79.66 1,191,682 -0.45(-0.56%)
Jun 29, 2020 82.61 83.36 78.50 80.11 1,936,079 -1.81(-2.21%)
Jun 26, 2020 82.10 84.00 81.86 81.92 1,446,700 +0.36(+0.44%)
Jun 25, 2020 79.56 82.36 79.04 81.56 1,300,998 +1.34(+1.67%)
Jun 24, 2020 80.99 82.12 77.46 80.22 1,803,784 -0.34(-0.42%)
Jun 23, 2020 79.44 81.83 77.72 80.56 2,983,915 +2.55(+3.27%)
Jun 22, 2020 78.77 80.99 76.61 78.01 2,021,904 +2.85(+3.79%)
Jun 19, 2020 76.58 78.06 74.44 75.16 3,779,500 +2.22(+3.04%)
Jun 18, 2020 71.84 75.33 71.13 72.94 2,198,042 +2.09(+2.95%)
Jun 17, 2020 68.50 72.57 67.85 70.85 3,285,175 +4.18(+6.27%)
Jun 16, 2020 70.00 70.20 65.64 66.67 1,746,995 -1.83(-2.67%)
Jun 15, 2020 66.52 68.92 66.05 68.50 1,554,184 +1.25(+1.86%)
Jun 12, 2020 65.40 67.66 64.41 67.25 1,783,000 +3.29(+5.14%)
Jun 11, 2020 63.50 65.30 62.54 63.96 1,635,067 -0.45(-0.70%)
Jun 10, 2020 63.00 65.00 62.78 64.41 1,919,666 +2.27(+3.65%)
Jun 09, 2020 61.39 62.79 61.11 62.14 1,255,857 +1.24(+2.04%)
Jun 08, 2020 60.38 60.96 58.85 60.90 1,070,769 +0.52(+0.86%)
Jun 05, 2020 61.36 61.77 59.56 60.38 1,130,000 -0.45(-0.74%)
Jun 04, 2020 60.12 62.25 59.93 60.83 1,872,187 +0.51(+0.85%)
Jun 03, 2020 59.38 60.50 59.03 60.32 1,177,743 +0.65(+1.09%)
Jun 02, 2020 60.03 60.50 59.20 59.67 1,033,443 -0.21(-0.35%)
Jun 01, 2020 57.80 60.24 57.49 59.88 1,783,319 +2.88(+5.05%)
May 29, 2020 56.03 57.32 54.55 57.00 3,381,600 +2.01(+3.66%)
May 28, 2020 56.25 56.64 54.83 54.99 2,262,140 -1.71(-3.02%)
May 27, 2020 57.95 57.95 55.15 56.70 2,112,153 -0.28(-0.49%)
May 26, 2020 56.12 59.49 56.11 56.98 3,293,619 +2.03(+3.69%)
May 22, 2020 56.72 58.00 54.73 54.95 3,411,000 -4.62(-7.76%)
May 21, 2020 62.20 62.49 58.00 59.57 3,022,954 -3.40(-5.40%)
May 20, 2020 63.10 63.97 58.59 62.97 1,821,134 -0.37(-0.58%)
May 19, 2020 61.90 64.99 61.90 63.34 1,553,297 +2.12(+3.46%)
May 18, 2020 62.50 62.97 60.75 61.22 1,037,464 -0.81(-1.31%)
May 15, 2020 59.49 62.99 58.56 62.03 1,087,200 +1.15(+1.89%)
May 14, 2020 60.39 61.45 59.37 60.88 1,526,802 -1.57(-2.51%)
May 13, 2020 62.63 64.99 61.29 62.45 1,366,703 +1.07(+1.74%)
May 12, 2020 62.71 64.11 61.26 61.38 1,043,276 -1.24(-1.98%)
May 11, 2020 62.83 63.89 62.05 62.62 908,452 -0.30(-0.48%)
May 08, 2020 63.00 64.56 62.79 62.92 640,500 +0.37(+0.59%)
May 07, 2020 61.12 63.49 61.12 62.55 1,034,721 +0.46(+0.74%)
May 06, 2020 59.31 62.71 59.31 62.09 1,866,246 +3.49(+5.96%)
May 05, 2020 56.07 59.33 56.07 58.60 945,938 +3.52(+6.39%)
May 04, 2020 54.11 55.29 53.91 55.08 772,477 +0.74(+1.36%)
May 01, 2020 55.89 56.40 54.11 54.34 903,200 -2.98(-5.20%)
Apr 30, 2020 58.20 59.74 56.27 57.32 1,048,490 -1.00(-1.71%)
Apr 29, 2020 57.50 58.61 56.34 58.32 1,213,542 +2.43(+4.35%)
Apr 28, 2020 58.68 59.38 55.69 55.89 1,050,994 -2.82(-4.80%)
Apr 27, 2020 60.00 60.08 58.14 58.71 674,807 -0.69(-1.16%)
Apr 24, 2020 59.64 60.20 58.12 59.40 456,100 +0.20(+0.34%)
Apr 23, 2020 60.50 61.41 58.65 59.20 978,375 -1.12(-1.86%)
Apr 22, 2020 59.21 60.47 58.62 60.32 940,026 +2.16(+3.71%)
Apr 21, 2020 59.99 59.99 56.65 58.16 862,585 -1.46(-2.45%)
Apr 20, 2020 58.98 60.83 58.52 59.62 1,423,909 +0.62(+1.05%)
Apr 17, 2020 56.45 59.00 56.05 59.00 1,796,200 +3.39(+6.10%)
Apr 16, 2020 53.44 55.81 52.81 55.61 1,787,349 +3.83(+7.40%)
Apr 15, 2020 53.58 54.07 51.54 51.78 1,532,545 -2.08(-3.86%)
Apr 14, 2020 51.86 55.10 51.65 53.86 2,091,352 +3.04(+5.98%)
Apr 13, 2020 50.53 51.34 50.15 50.82 1,203,167 -0.06(-0.12%)
Apr 09, 2020 51.67 52.30 50.16 50.88 2,119,000 +0.26(+0.51%)
Apr 08, 2020 51.59 51.70 49.72 50.62 2,883,349 -0.78(-1.52%)
Apr 07, 2020 54.23 55.52 50.78 51.40 2,065,531 -2.40(-4.46%)
Apr 06, 2020 53.00 57.09 53.00 53.80 1,827,276 +2.60(+5.08%)
Apr 03, 2020 57.82 58.04 50.00 51.20 2,859,200 -5.85(-10.25%)
Apr 02, 2020 56.08 57.31 54.01 57.05 3,111,640 -0.44(-0.77%)
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.