Gds Holdings Ltd ADR (NQ: GDS )

21.91 +0.05 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 19.78 19.78 18.52 18.66 1,250,875 -1.36(-6.79%)
Mar 30, 2023 19.80 20.78 19.68 20.02 1,076,672 +0.36(+1.83%)
Mar 29, 2023 19.08 19.83 18.93 19.66 762,916 +0.53(+2.77%)
Mar 28, 2023 19.29 19.29 18.78 19.13 877,944 +0.43(+2.30%)
Mar 27, 2023 18.20 18.93 18.20 18.70 532,502 -0.07(-0.37%)
Mar 24, 2023 19.20 19.54 18.41 18.77 1,072,959 -0.37(-1.93%)
Mar 23, 2023 17.99 20.20 17.80 19.14 2,102,427 +1.93(+11.21%)
Mar 22, 2023 17.60 17.84 17.04 17.21 653,742 -0.04(-0.23%)
Mar 21, 2023 16.66 17.45 16.55 17.25 1,069,419 +1.17(+7.28%)
Mar 20, 2023 15.71 16.26 15.55 16.08 760,697 +0.21(+1.32%)
Mar 17, 2023 16.83 17.18 15.84 15.87 1,098,304 -0.38(-2.34%)
Mar 16, 2023 15.75 16.37 15.47 16.25 1,139,271 +0.30(+1.88%)
Mar 15, 2023 16.11 16.70 15.37 15.95 2,795,907 +0.36(+2.31%)
Mar 14, 2023 15.63 15.90 15.36 15.59 1,108,522 -0.23(-1.45%)
Mar 13, 2023 15.57 16.26 15.39 15.82 984,979 +0.30(+1.93%)
Mar 10, 2023 15.60 15.98 15.34 15.52 1,552,506 -0.24(-1.52%)
Mar 09, 2023 16.61 16.73 15.72 15.76 1,207,178 -1.15(-6.80%)
Mar 08, 2023 17.12 17.14 16.77 16.91 1,029,261 -0.68(-3.87%)
Mar 07, 2023 19.02 19.16 17.50 17.59 2,399,022 -1.90(-9.75%)
Mar 06, 2023 20.30 20.30 19.44 19.49 518,547 -1.11(-5.39%)
Mar 03, 2023 19.72 20.88 19.72 20.60 928,170 +1.01(+5.16%)
Mar 02, 2023 18.96 19.69 18.65 19.59 772,348 -0.31(-1.56%)
Mar 01, 2023 20.65 20.65 19.51 19.90 1,102,350 +0.65(+3.38%)
Feb 28, 2023 19.54 19.86 19.07 19.25 664,951 -0.53(-2.68%)
Feb 27, 2023 19.68 19.80 19.06 19.78 817,398 +0.86(+4.55%)
Feb 24, 2023 19.29 19.38 18.80 18.92 1,195,284 -0.88(-4.44%)
Feb 23, 2023 20.55 20.64 19.34 19.80 946,245 -0.26(-1.30%)
Feb 22, 2023 20.50 20.70 19.69 20.06 995,395 -0.44(-2.15%)
Feb 21, 2023 20.51 20.86 20.01 20.50 1,147,828 -0.48(-2.29%)
Feb 17, 2023 21.50 21.67 20.46 20.98 1,004,900 -1.46(-6.51%)
Feb 16, 2023 22.33 22.91 21.81 22.44 637,250 +0.35(+1.58%)
Feb 15, 2023 21.71 22.17 21.18 22.09 683,389 +0.28(+1.28%)
Feb 14, 2023 22.33 22.71 21.15 21.81 1,269,868 -1.22(-5.30%)
Feb 13, 2023 23.49 24.24 22.96 23.03 968,660 +0.51(+2.26%)
Feb 10, 2023 23.21 23.80 22.15 22.52 1,243,085 -2.73(-10.81%)
Feb 09, 2023 26.18 26.50 24.90 25.25 843,343 +0.22(+0.88%)
Feb 08, 2023 24.47 25.20 23.68 25.03 1,140,362 +1.25(+5.26%)
Feb 07, 2023 22.98 23.94 22.82 23.78 925,755 +1.32(+5.88%)
Feb 06, 2023 22.88 23.12 22.04 22.46 1,078,568 -1.57(-6.53%)
Feb 03, 2023 24.83 25.68 23.78 24.03 700,480 -1.79(-6.93%)
Feb 02, 2023 25.25 26.28 25.23 25.82 749,217 +0.34(+1.33%)
Feb 01, 2023 24.57 25.67 23.93 25.48 947,841 +2.13(+9.12%)
Jan 31, 2023 23.21 24.36 23.21 23.35 1,047,728 -0.41(-1.73%)
Jan 30, 2023 24.37 24.50 23.14 23.76 1,661,873 -2.62(-9.93%)
Jan 27, 2023 26.00 26.83 25.61 26.38 1,352,227 +0.25(+0.96%)
Jan 26, 2023 25.88 26.40 24.35 26.13 2,040,121 +2.43(+10.25%)
Jan 25, 2023 23.31 23.98 23.00 23.70 349,803 +0.15(+0.64%)
Jan 24, 2023 24.01 24.14 23.16 23.55 404,815 -0.51(-2.12%)
Jan 23, 2023 23.00 24.41 22.73 24.06 1,020,726 +1.40(+6.18%)
Jan 20, 2023 23.10 23.41 21.73 22.66 1,151,653 +0.75(+3.42%)
Jan 19, 2023 22.48 23.36 21.14 21.91 1,753,737 -0.32(-1.44%)
Jan 18, 2023 24.08 24.28 21.77 22.23 1,541,185 -1.76(-7.34%)
Jan 17, 2023 24.20 24.40 22.90 23.99 1,330,850 -0.81(-3.27%)
Jan 13, 2023 23.93 25.09 23.56 24.80 1,396,345 +1.29(+5.49%)
Jan 12, 2023 22.18 23.71 22.07 23.51 1,732,621 +1.43(+6.48%)
Jan 11, 2023 21.59 22.75 19.69 22.08 6,468,878 -1.81(-7.58%)
Jan 10, 2023 24.17 24.17 21.88 23.89 1,490,281 -0.20(-0.83%)
Jan 09, 2023 26.75 26.75 24.04 24.09 1,234,664 -0.36(-1.47%)
Jan 06, 2023 24.72 24.87 23.40 24.45 669,546 -0.78(-3.09%)
Jan 05, 2023 25.45 26.37 24.93 25.23 1,498,863 -2.00(-7.34%)
Jan 04, 2023 25.38 27.89 25.14 27.23 2,811,721 +3.49(+14.70%)
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.