Skip to main content

Gds Holdings Ltd ADR (NQ: GDS )

6.650 +0.320 (+5.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 11.87 600,739 -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 +0.16(+1.19%)
Jun 14, 2023 12.92 13.69 12.91 13.47 2,310,605 +0.46(+3.54%)
Jun 13, 2023 12.77 13.27 12.50 13.01 2,179,052 +1.04(+8.69%)
Jun 12, 2023 11.46 12.26 11.27 11.97 1,726,343 +0.62(+5.46%)
Jun 09, 2023 11.53 11.81 11.31 11.35 1,041,283 -0.05(-0.44%)
Jun 08, 2023 11.53 11.62 11.23 11.40 1,034,817 -0.13(-1.13%)
Jun 07, 2023 11.50 12.04 11.43 11.53 1,890,535 +0.34(+3.04%)
Jun 06, 2023 10.69 11.34 10.58 11.19 1,350,842 +0.35(+3.23%)
Jun 05, 2023 11.27 11.27 10.61 10.84 1,299,798 -0.22(-1.99%)
Jun 02, 2023 10.89 11.11 10.75 11.06 1,055,086 +0.72(+6.96%)
Jun 01, 2023 9.900 10.70 9.850 10.34 1,327,650 +0.58(+5.94%)
May 31, 2023 9.790 9.910 9.570 9.760 1,144,921 -0.24(-2.40%)
May 30, 2023 10.17 10.17 9.810 10.00 1,394,809 -0.16(-1.57%)
May 26, 2023 10.53 10.53 10.10 10.16 761,861 -0.05(-0.49%)
May 25, 2023 10.25 11.00 9.980 10.21 1,218,336 -0.08(-0.78%)
May 24, 2023 10.51 10.59 10.08 10.29 1,131,674 -0.21(-2.00%)
May 23, 2023 10.40 10.88 10.39 10.50 1,582,533 -0.21(-1.96%)
May 22, 2023 10.52 10.95 10.46 10.71 1,766,742 +0.57(+5.62%)
May 19, 2023 10.05 10.42 10.05 10.14 1,196,417 -0.06(-0.59%)
May 18, 2023 10.20 10.39 9.990 10.20 1,953,120 -0.02(-0.20%)
May 17, 2023 10.03 10.29 9.660 10.22 1,695,913 -0.18(-1.73%)
May 16, 2023 11.12 11.20 10.25 10.40 2,050,125 -1.17(-10.11%)
May 15, 2023 11.39 11.67 11.30 11.57 2,761,474 +0.56(+5.09%)
May 12, 2023 11.50 11.50 10.79 11.01 2,327,567 -0.46(-4.01%)
May 11, 2023 12.57 12.58 11.00 11.47 3,876,492 -1.40(-10.88%)
May 10, 2023 13.71 14.00 12.55 12.87 2,220,896 -0.88(-6.40%)
May 09, 2023 14.04 14.21 13.70 13.75 823,912 -0.99(-6.72%)
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%)
May 01, 2023 15.47 15.64 15.14 15.41 477,927 -0.12(-0.77%)
Apr 28, 2023 15.57 15.71 15.28 15.53 509,526 +0.02(+0.13%)
Apr 27, 2023 15.00 15.60 15.00 15.51 519,642 +0.60(+4.02%)
Apr 26, 2023 15.71 15.75 14.66 14.91 895,443 +0.10(+0.68%)
Apr 25, 2023 15.07 15.14 14.55 14.81 1,108,761 -0.89(-5.67%)
Apr 24, 2023 16.20 16.20 15.61 15.70 1,057,242 -0.39(-2.42%)
Apr 21, 2023 15.88 16.22 15.77 16.09 896,426 -0.27(-1.65%)
Apr 20, 2023 16.66 16.79 16.20 16.36 752,972 -0.49(-2.91%)
Apr 19, 2023 16.81 17.07 16.72 16.85 785,367 -0.81(-4.59%)
Apr 18, 2023 17.14 17.75 17.04 17.66 1,078,451 +0.50(+2.91%)
Apr 17, 2023 17.08 17.23 16.82 17.16 1,272,730 +0.54(+3.25%)
Apr 14, 2023 16.74 16.95 16.38 16.62 1,052,005 -0.31(-1.83%)
Apr 13, 2023 17.29 17.29 16.83 16.93 1,476,240 +0.47(+2.86%)
Apr 12, 2023 17.89 18.20 16.30 16.46 1,898,499 -1.47(-8.20%)
Apr 11, 2023 17.68 18.30 17.54 17.93 638,259 +0.66(+3.82%)
Apr 10, 2023 17.50 17.70 16.93 17.27 834,704 -0.57(-3.20%)
Apr 06, 2023 17.16 17.95 16.98 17.84 1,049,069 +0.60(+3.48%)
Apr 05, 2023 17.71 17.71 16.78 17.24 873,543 -0.56(-3.15%)
Apr 04, 2023 18.10 18.46 17.53 17.80 1,018,163 -0.74(-3.99%)
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.