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 (%)
Aug 31, 2023 11.64 12.05 11.37 11.96 845,045 +0.09(+0.76%)
Aug 30, 2023 11.61 11.98 11.49 11.87 693,041 -0.07(-0.59%)
Aug 29, 2023 11.65 12.00 11.47 11.94 993,110 +0.50(+4.37%)
Aug 28, 2023 11.43 11.65 11.20 11.44 612,064 +0.08(+0.70%)
Aug 25, 2023 11.22 11.49 10.89 11.36 821,795 +0.13(+1.16%)
Aug 24, 2023 11.24 11.42 11.06 11.23 947,622 +0.13(+1.17%)
Aug 23, 2023 10.54 11.23 10.54 11.10 1,409,756 +0.52(+4.91%)
Aug 22, 2023 10.85 10.85 10.13 10.58 1,017,120 +0.42(+4.13%)
Aug 21, 2023 10.22 10.38 10.07 10.16 2,071,799 -0.28(-2.68%)
Aug 18, 2023 10.23 10.51 10.22 10.44 1,279,046 -0.59(-5.35%)
Aug 17, 2023 11.29 11.38 10.99 11.03 460,511 +0.14(+1.29%)
Aug 16, 2023 10.80 11.02 10.72 10.89 508,233 -0.14(-1.27%)
Aug 15, 2023 11.16 11.32 10.98 11.03 824,368 -0.18(-1.61%)
Aug 14, 2023 10.90 11.21 10.80 11.21 353,199 +0.08(+0.72%)
Aug 11, 2023 11.70 11.70 11.01 11.13 1,108,164 -0.61(-5.20%)
Aug 10, 2023 12.17 12.43 11.74 11.74 563,596 -0.24(-2.00%)
Aug 09, 2023 12.22 12.54 11.74 11.98 429,243 +0.01(+0.08%)
Aug 08, 2023 11.93 11.97 11.57 11.97 608,686 -0.39(-3.16%)
Aug 07, 2023 12.89 12.89 12.18 12.36 680,485 -0.35(-2.72%)
Aug 04, 2023 12.70 12.91 12.37 12.71 764,738 +0.09(+0.67%)
Aug 03, 2023 12.28 13.02 12.26 12.62 784,760 +0.62(+5.17%)
Aug 02, 2023 12.33 12.34 11.81 12.00 1,050,088 -0.82(-6.40%)
Aug 01, 2023 13.03 13.11 12.68 12.82 721,369 -0.46(-3.46%)
Jul 31, 2023 13.56 13.73 13.15 13.28 1,116,285 -0.26(-1.92%)
Jul 28, 2023 12.75 14.24 12.71 13.54 3,071,126 +1.56(+13.02%)
Jul 27, 2023 12.50 12.56 11.94 11.98 795,529 -0.36(-2.92%)
Jul 26, 2023 11.81 12.47 11.80 12.34 793,223 +0.33(+2.75%)
Jul 25, 2023 12.47 12.63 11.94 12.01 716,066 +0.01(+0.08%)
Jul 24, 2023 11.31 12.31 11.07 12.00 950,213 +0.50(+4.35%)
Jul 21, 2023 11.99 12.01 11.48 11.50 857,526 -0.31(-2.62%)
Jul 20, 2023 11.86 12.01 11.76 11.81 683,435 -0.23(-1.91%)
Jul 19, 2023 11.75 12.39 11.75 12.04 1,006,050 +0.63(+5.52%)
Jul 18, 2023 11.64 11.83 11.29 11.41 557,123 -0.37(-3.14%)
Jul 17, 2023 11.83 11.90 11.40 11.78 566,431 -0.19(-1.59%)
Jul 14, 2023 12.17 12.24 11.73 11.97 1,244,193 -0.52(-4.16%)
Jul 13, 2023 12.09 12.63 12.00 12.49 1,205,627 +0.67(+5.67%)
Jul 12, 2023 11.70 12.10 11.60 11.82 1,072,219 +0.55(+4.88%)
Jul 11, 2023 10.95 11.31 10.84 11.27 545,100 +0.45(+4.16%)
Jul 10, 2023 10.57 10.98 10.55 10.82 737,642 +0.34(+3.24%)
Jul 07, 2023 10.39 10.71 10.29 10.48 853,552 +0.38(+3.76%)
Jul 06, 2023 10.12 10.34 9.900 10.10 924,726 -0.50(-4.72%)
Jul 05, 2023 11.13 11.13 10.49 10.60 1,186,878 -0.75(-6.61%)
Jul 03, 2023 11.40 11.66 11.25 11.35 362,632 +0.36(+3.28%)
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 11.87 600,689 -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%)
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.