Skip to main content

Gds Holdings Ltd ADR (NQ: GDS )

10.79 -0.04 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 10.81 10.95 10.68 10.79 684,921 -0.04(-0.37%)
Nov 27, 2023 11.09 11.09 10.83 10.83 743,397 -0.43(-3.82%)
Nov 24, 2023 11.28 11.37 11.04 11.26 521,048 +0.08(+0.72%)
Nov 22, 2023 10.97 11.20 10.76 11.18 626,701 +0.21(+1.91%)
Nov 21, 2023 11.33 11.36 10.79 10.97 1,050,710 -0.80(-6.80%)
Nov 20, 2023 11.79 11.98 11.72 11.77 552,525 +0.22(+1.90%)
Nov 17, 2023 11.50 11.67 11.34 11.55 532,426 +0.08(+0.70%)
Nov 16, 2023 11.29 11.54 11.05 11.47 989,589 -0.48(-4.02%)
Nov 15, 2023 11.72 12.26 11.72 11.95 850,185 +0.51(+4.46%)
Nov 14, 2023 11.14 11.49 11.14 11.44 793,713 +0.61(+5.63%)
Nov 13, 2023 11.02 11.08 10.65 10.83 270,326 -0.11(-1.01%)
Nov 10, 2023 10.64 10.94 10.49 10.94 387,285 +0.27(+2.53%)
Nov 09, 2023 11.52 11.52 10.62 10.67 336,585 -0.40(-3.61%)
Nov 08, 2023 10.90 11.15 10.90 11.07 163,991 +0.07(+0.64%)
Nov 07, 2023 11.08 11.08 10.87 11.00 339,674 -0.19(-1.70%)
Nov 06, 2023 11.52 11.52 11.05 11.19 866,059 +0.16(+1.45%)
Nov 03, 2023 10.72 11.24 10.72 11.03 1,003,162 +0.79(+7.71%)
Nov 02, 2023 10.11 10.47 10.11 10.24 682,922 +0.25(+2.50%)
Nov 01, 2023 10.20 10.20 9.855 9.990 847,218 -0.31(-3.01%)
Oct 31, 2023 9.970 10.35 9.970 10.30 667,350 +0.07(+0.68%)
Oct 30, 2023 9.870 10.26 9.860 10.23 1,102,946 +0.64(+6.67%)
Oct 27, 2023 9.990 9.990 9.572 9.590 372,959 -0.14(-1.44%)
Oct 26, 2023 9.690 9.820 9.540 9.730 410,754 -0.01(-0.10%)
Oct 25, 2023 10.02 10.02 9.660 9.740 955,226 -0.72(-6.88%)
Oct 24, 2023 10.06 10.73 10.04 10.46 689,024 +0.44(+4.39%)
Oct 23, 2023 9.850 10.14 9.660 10.02 611,393 +0.14(+1.42%)
Oct 20, 2023 9.800 10.01 9.730 9.880 899,757 -0.12(-1.20%)
Oct 19, 2023 9.910 10.20 9.895 10.00 632,386 -0.11(-1.04%)
Oct 18, 2023 10.07 10.24 9.800 10.11 1,214,329 -0.23(-2.27%)
Oct 17, 2023 10.16 10.45 10.16 10.34 449,077 -0.02(-0.19%)
Oct 16, 2023 10.13 10.63 10.15 10.36 387,250 +0.17(+1.67%)
Oct 13, 2023 10.15 10.38 10.12 10.19 277,056 -0.10(-0.97%)
Oct 12, 2023 11.07 11.07 10.08 10.29 1,213,392 -0.81(-7.30%)
Oct 11, 2023 11.42 11.56 11.01 11.10 724,995 -0.14(-1.25%)
Oct 10, 2023 10.88 11.36 10.77 11.24 773,924 +0.54(+5.05%)
Oct 09, 2023 10.73 10.81 10.46 10.70 318,303 -0.20(-1.83%)
Oct 06, 2023 10.78 10.99 10.58 10.90 478,834 +0.32(+3.02%)
Oct 05, 2023 10.41 10.68 10.41 10.58 571,287 +0.33(+3.22%)
Oct 04, 2023 10.03 10.27 10.03 10.25 345,024 +0.09(+0.89%)
Oct 03, 2023 10.25 10.52 10.09 10.16 538,827 -0.43(-4.06%)
Oct 02, 2023 10.93 10.93 10.56 10.59 373,174 -0.36(-3.29%)
Sep 29, 2023 10.95 11.07 10.87 10.95 416,921 +0.43(+4.09%)
Sep 28, 2023 10.24 10.63 10.24 10.52 360,463 +0.14(+1.35%)
Sep 27, 2023 10.44 10.58 10.26 10.38 361,945 +0.06(+0.58%)
Sep 26, 2023 10.25 10.73 10.25 10.32 760,706 -0.14(-1.34%)
Sep 25, 2023 10.22 10.49 10.44 10.46 333,420 -0.24(-2.24%)
Sep 22, 2023 10.90 10.96 10.69 10.70 934,007 +0.53(+5.21%)
Sep 21, 2023 10.20 10.30 10.10 10.17 681,064 -0.36(-3.42%)
Sep 20, 2023 10.65 10.83 10.52 10.53 360,564 -0.13(-1.22%)
Sep 19, 2023 10.76 10.83 10.53 10.66 473,618 -0.27(-2.47%)
Sep 18, 2023 10.91 11.01 10.71 10.93 361,015 -0.15(-1.35%)
Sep 15, 2023 11.12 11.25 10.94 11.08 897,620 -0.14(-1.25%)
Sep 14, 2023 11.44 11.56 11.20 11.22 375,829 -0.12(-1.06%)
Sep 13, 2023 11.24 11.43 11.16 11.34 412,487 -0.09(-0.79%)
Sep 12, 2023 11.25 11.51 11.25 11.43 443,475 +0.06(+0.53%)
Sep 11, 2023 11.48 11.57 11.25 11.37 566,586 +0.10(+0.89%)
Sep 08, 2023 11.22 11.42 11.13 11.27 724,090 +0.03(+0.27%)
Sep 07, 2023 11.80 11.80 11.20 11.24 920,160 -0.92(-7.57%)
Sep 06, 2023 11.96 12.21 11.91 12.16 527,949 +0.24(+2.01%)
Sep 05, 2023 11.81 11.97 11.76 11.92 809,748 -0.37(-3.01%)
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.