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 (%)
Sep 29, 2017 11.52 11.52 10.97 11.26 98,508 -0.04(-0.35%)
Sep 28, 2017 11.35 11.55 11.22 11.30 62,153 -0.13(-1.14%)
Sep 27, 2017 11.50 11.79 11.06 11.43 172,142 +0.02(+0.18%)
Sep 26, 2017 11.43 11.55 10.80 11.41 387,939 +0.09(+0.80%)
Sep 25, 2017 11.81 11.89 11.22 11.32 220,448 -0.53(-4.47%)
Sep 22, 2017 11.92 12.00 11.80 11.85 127,425 -0.05(-0.42%)
Sep 21, 2017 12.00 12.13 11.65 11.90 143,298 -0.08(-0.67%)
Sep 20, 2017 12.26 12.38 11.89 11.98 632,986 -0.11(-0.91%)
Sep 19, 2017 11.04 12.29 10.75 12.09 641,162 +1.05(+9.51%)
Sep 18, 2017 11.28 11.38 10.70 11.04 266,819 -0.30(-2.65%)
Sep 15, 2017 11.37 11.49 11.21 11.34 152,639 -0.01(-0.04%)
Sep 14, 2017 11.39 11.62 11.27 11.35 137,243 -0.23(-2.03%)
Sep 13, 2017 11.00 11.85 10.90 11.58 317,541 +0.68(+6.24%)
Sep 12, 2017 11.05 11.79 10.80 10.90 611,825 -0.13(-1.18%)
Sep 11, 2017 9.900 11.50 9.730 11.03 1,260,884 +1.45(+15.14%)
Sep 08, 2017 9.700 9.700 9.319 9.580 55,935 -0.09(-0.93%)
Sep 07, 2017 9.480 9.700 9.375 9.670 110,630 +0.20(+2.13%)
Sep 06, 2017 9.300 9.490 9.250 9.469 69,486 +0.20(+2.14%)
Sep 05, 2017 9.160 9.340 9.100 9.270 62,295 +0.05(+0.54%)
Sep 01, 2017 9.355 9.355 9.190 9.220 24,696 -0.13(-1.39%)
Aug 31, 2017 9.080 9.590 9.020 9.350 277,383 +0.30(+3.31%)
Aug 30, 2017 9.120 9.150 8.950 9.050 96,377 +0.04(+0.44%)
Aug 29, 2017 9.140 9.150 8.970 9.010 97,227 -0.13(-1.42%)
Aug 28, 2017 9.030 9.150 8.950 9.140 25,674 +0.17(+1.90%)
Aug 25, 2017 8.960 9.100 8.938 8.970 26,480 +0.09(+1.01%)
Aug 24, 2017 9.070 9.160 8.820 8.880 95,119 -0.21(-2.31%)
Aug 23, 2017 9.100 9.200 8.996 9.090 28,854 -0.03(-0.33%)
Aug 22, 2017 9.020 9.280 8.910 9.120 151,003 +0.13(+1.45%)
Aug 21, 2017 9.030 9.089 8.800 8.990 37,102 +0.00(+0.00%)
Aug 18, 2017 9.190 9.220 8.900 8.990 57,903 -0.12(-1.32%)
Aug 17, 2017 9.104 9.250 9.000 9.110 210,394 -0.02(-0.22%)
Aug 16, 2017 9.390 9.390 8.970 9.130 109,753 -0.26(-2.77%)
Aug 15, 2017 9.170 9.410 9.060 9.390 45,280 +0.21(+2.29%)
Aug 14, 2017 9.160 9.300 9.070 9.180 217,778 +0.08(+0.88%)
Aug 11, 2017 8.920 9.190 8.810 9.100 46,478 +0.18(+2.02%)
Aug 10, 2017 9.300 9.500 8.840 8.920 80,829 -0.39(-4.19%)
Aug 09, 2017 9.000 9.469 9.000 9.310 37,940 -0.07(-0.75%)
Aug 08, 2017 9.000 9.600 9.000 9.380 429,136 +0.37(+4.11%)
Aug 07, 2017 8.800 9.080 8.800 9.010 92,302 +0.22(+2.50%)
Aug 04, 2017 8.600 8.970 8.600 8.790 128,523 +0.24(+2.81%)
Aug 03, 2017 9.250 9.250 8.500 8.550 555,638 -0.62(-6.76%)
Aug 02, 2017 9.470 9.500 8.910 9.170 194,245 -0.27(-2.86%)
Aug 01, 2017 9.640 9.640 9.290 9.440 153,083 +0.08(+0.85%)
Jul 31, 2017 9.600 9.610 9.280 9.360 66,820 -0.17(-1.78%)
Jul 28, 2017 9.570 9.640 9.345 9.530 56,527 -0.01(-0.10%)
Jul 27, 2017 9.590 9.602 9.380 9.540 47,675 -0.02(-0.21%)
Jul 26, 2017 9.396 9.650 9.320 9.560 28,008 +0.31(+3.35%)
Jul 25, 2017 9.390 9.727 9.250 9.250 26,672 -0.12(-1.28%)
Jul 24, 2017 9.520 9.790 9.260 9.370 58,114 -0.13(-1.37%)
Jul 21, 2017 9.620 9.850 9.400 9.500 128,854 -0.14(-1.45%)
Jul 20, 2017 9.840 9.900 9.350 9.640 111,742 -0.10(-1.03%)
Jul 19, 2017 9.960 9.960 9.560 9.740 147,431 -0.17(-1.72%)
Jul 18, 2017 9.500 9.980 9.400 9.910 180,902 +0.38(+3.99%)
Jul 17, 2017 9.540 9.736 9.060 9.530 71,748 -0.06(-0.63%)
Jul 14, 2017 9.450 9.680 9.420 9.590 77,620 +0.17(+1.80%)
Jul 13, 2017 9.270 9.420 9.155 9.420 47,361 +0.14(+1.51%)
Jul 12, 2017 8.860 9.280 8.720 9.280 45,158 +0.50(+5.69%)
Jul 11, 2017 8.610 8.930 8.562 8.780 78,692 +0.14(+1.62%)
Jul 10, 2017 8.890 8.890 8.239 8.640 126,649 +0.44(+5.37%)
Jul 07, 2017 8.560 8.695 8.200 8.200 254,780 -0.34(-3.98%)
Jul 06, 2017 9.160 9.260 8.520 8.540 411,513 -0.68(-7.38%)
Jul 05, 2017 9.500 9.500 9.100 9.220 57,578 +0.16(+1.77%)
Jul 03, 2017 9.240 9.365 9.060 9.060 55,888 -0.21(-2.27%)
Jun 30, 2017 9.080 9.600 9.080 9.270 200,126 +0.19(+2.09%)
Jun 29, 2017 9.080 9.080 9.000 9.080 65,571 +0.06(+0.67%)
Jun 28, 2017 9.070 9.080 8.852 9.020 31,637 -0.06(-0.66%)
Jun 27, 2017 9.090 9.200 8.830 9.080 65,951 +0.25(+2.83%)
Jun 26, 2017 9.070 9.393 8.820 8.830 155,362 -0.22(-2.43%)
Jun 23, 2017 9.170 9.050 70,115 +0.06(+0.67%)
Jun 22, 2017 8.960 9.240 8.767 8.990 81,047 +0.05(+0.56%)
Jun 21, 2017 9.250 9.250 8.880 8.940 69,905 -0.32(-3.46%)
Jun 20, 2017 8.600 9.487 8.600 9.260 210,927 +0.61(+7.05%)
Jun 19, 2017 8.450 8.860 8.200 8.650 305,231 +0.35(+4.22%)
Jun 16, 2017 7.550 8.580 7.550 8.300 357,412 +0.63(+8.21%)
Jun 15, 2017 7.500 7.850 7.500 7.670 54,194 +0.10(+1.32%)
Jun 14, 2017 7.800 7.830 7.520 7.570 101,596 +0.11(+1.47%)
Jun 13, 2017 7.240 7.980 7.239 7.460 163,675 +0.21(+2.90%)
Jun 12, 2017 7.120 7.600 6.900 7.250 164,060 +0.13(+1.83%)
Jun 09, 2017 7.250 7.300 7.050 7.120 121,193 -0.13(-1.79%)
Jun 08, 2017 7.371 7.371 7.110 7.250 116,331 -0.12(-1.63%)
Jun 07, 2017 7.660 7.660 7.210 7.370 107,998 -0.32(-4.16%)
Jun 06, 2017 7.300 7.690 7.010 7.690 341,510 +0.39(+5.34%)
Jun 05, 2017 7.660 7.660 7.235 7.300 213,014 -0.29(-3.82%)
Jun 02, 2017 7.680 7.800 7.510 7.590 66,008 -0.12(-1.56%)
Jun 01, 2017 7.830 7.830 7.650 7.710 80,680 -0.05(-0.64%)
May 31, 2017 7.960 8.010 7.700 7.760 201,685 -0.11(-1.40%)
May 30, 2017 7.860 8.010 7.720 7.870 49,479 -0.01(-0.13%)
May 26, 2017 8.070 8.100 7.840 7.880 28,757 -0.20(-2.48%)
May 25, 2017 7.560 8.080 7.549 8.080 477,459 +0.57(+7.59%)
May 24, 2017 7.650 7.680 7.500 7.510 49,296 -0.12(-1.57%)
May 23, 2017 7.600 7.865 7.510 7.630 23,496 -0.10(-1.29%)
May 22, 2017 7.460 7.820 7.460 7.730 76,191 +0.27(+3.55%)
May 19, 2017 7.780 8.090 7.350 7.465 80,456 -0.30(-3.93%)
May 18, 2017 7.900 7.960 7.650 7.770 68,711 -0.13(-1.65%)
May 17, 2017 7.910 8.370 7.810 7.900 109,823 -0.05(-0.63%)
May 16, 2017 8.030 8.030 7.860 7.950 571,835 +0.00(+0.00%)
May 15, 2017 8.040 8.140 7.900 7.950 250,530 -0.05(-0.62%)
May 12, 2017 8.200 8.360 7.850 8.000 186,239 -0.16(-1.96%)
May 11, 2017 8.320 8.320 8.120 8.160 16,604 -0.17(-2.04%)
May 10, 2017 8.350 8.470 8.140 8.330 69,553 -0.01(-0.12%)
May 09, 2017 7.970 8.400 7.970 8.340 102,567 +0.33(+4.12%)
May 08, 2017 8.050 8.150 7.950 8.010 230,429 -0.04(-0.50%)
May 05, 2017 8.130 8.150 8.050 8.050 33,852 -0.05(-0.62%)
May 04, 2017 8.130 8.140 8.050 8.100 29,459 -0.04(-0.49%)
May 03, 2017 8.150 8.220 8.060 8.140 83,976 +0.02(+0.25%)
May 02, 2017 8.050 8.270 8.040 8.120 100,031 +0.03(+0.37%)
May 01, 2017 8.120 8.320 8.065 8.090 114,287 -0.03(-0.37%)
Apr 28, 2017 8.150 8.190 8.060 8.120 69,336 +0.02(+0.25%)
Apr 27, 2017 8.200 8.270 8.090 8.100 68,928 -0.11(-1.34%)
Apr 26, 2017 8.090 8.240 8.020 8.210 48,430 +0.20(+2.50%)
Apr 25, 2017 8.100 8.220 8.000 8.010 92,651 -0.08(-0.99%)
Apr 24, 2017 8.080 8.180 8.050 8.090 77,702 +0.07(+0.87%)
Apr 21, 2017 8.030 8.120 8.020 8.020 41,098 -0.04(-0.50%)
Apr 20, 2017 8.250 8.400 8.050 8.060 87,112 -0.10(-1.23%)
Apr 19, 2017 8.200 8.250 8.100 8.160 110,171 +0.06(+0.74%)
Apr 18, 2017 8.060 8.420 8.060 8.100 110,021 -0.04(-0.49%)
Apr 17, 2017 8.260 8.440 8.080 8.140 85,307 -0.05(-0.61%)
Apr 13, 2017 8.080 8.590 8.080 8.190 321,943 +0.09(+1.11%)
Apr 12, 2017 8.350 8.350 8.100 8.100 40,860 -0.03(-0.37%)
Apr 11, 2017 8.120 8.310 8.070 8.130 66,240 +0.07(+0.87%)
Apr 10, 2017 8.110 8.220 8.050 8.060 68,236 -0.05(-0.62%)
Apr 07, 2017 8.070 8.290 8.050 8.110 107,389 +0.05(+0.62%)
Apr 06, 2017 8.200 8.280 8.010 8.060 76,856 +0.06(+0.75%)
Apr 05, 2017 8.350 8.450 8.000 8.000 82,632 -0.32(-3.85%)
Apr 04, 2017 8.360 8.570 8.170 8.320 134,155 -0.04(-0.48%)
Apr 03, 2017 8.320 8.450 8.300 8.360 94,879 +0.09(+1.09%)
Mar 31, 2017 8.490 8.490 8.190 8.270 64,393 -0.13(-1.55%)
Mar 30, 2017 8.550 8.690 8.400 8.400 69,441 -0.14(-1.64%)
Mar 29, 2017 8.430 8.740 8.430 8.540 26,677 -0.03(-0.35%)
Mar 28, 2017 8.540 8.870 8.510 8.570 46,272 -0.07(-0.81%)
Mar 27, 2017 8.370 8.765 8.263 8.640 41,900 +0.23(+2.73%)
Mar 24, 2017 8.390 8.410 8.200 8.410 15,436 +0.21(+2.56%)
Mar 23, 2017 7.960 8.620 7.937 8.200 99,903 +0.18(+2.24%)
Mar 22, 2017 8.150 8.150 7.798 8.020 81,198 -0.12(-1.47%)
Mar 21, 2017 8.400 8.400 7.820 8.140 140,520 -0.26(-3.10%)
Mar 20, 2017 8.490 8.500 8.270 8.400 49,876 -0.04(-0.47%)
Mar 17, 2017 8.400 8.440 8.247 8.440 57,855 +0.24(+2.93%)
Mar 16, 2017 8.380 8.380 8.110 8.200 11,002 -0.12(-1.44%)
Mar 15, 2017 8.354 8.429 7.940 8.320 280,463 -0.15(-1.77%)
Mar 14, 2017 7.760 8.520 7.610 8.470 455,103 +0.69(+8.87%)
Mar 13, 2017 7.990 7.990 7.630 7.780 103,839 +0.09(+1.17%)
Mar 10, 2017 7.800 7.892 7.650 7.690 39,742 -0.12(-1.54%)
Mar 09, 2017 7.880 7.950 7.700 7.810 45,897 -0.07(-0.89%)
Mar 08, 2017 8.015 8.020 7.720 7.880 48,409 -0.07(-0.88%)
Mar 07, 2017 7.960 7.980 7.860 7.950 15,800 -0.04(-0.50%)
Mar 06, 2017 8.100 8.120 7.800 7.990 61,991 +0.04(+0.50%)
Mar 03, 2017 7.970 8.140 7.650 7.950 74,943 -0.01(-0.13%)
Mar 02, 2017 7.800 8.017 7.800 7.960 50,049 +0.31(+4.05%)
Mar 01, 2017 8.000 8.200 7.570 7.650 98,218 -0.12(-1.54%)
Feb 28, 2017 8.040 8.040 7.700 7.770 96,959 -0.18(-2.26%)
Feb 27, 2017 8.190 8.390 7.950 7.950 72,583 -0.20(-2.45%)
Feb 24, 2017 8.072 8.170 8.010 8.150 35,669 +0.13(+1.62%)
Feb 23, 2017 8.300 8.330 8.000 8.020 46,194 -0.23(-2.79%)
Feb 22, 2017 8.490 8.490 8.210 8.250 3,870 +0.05(+0.61%)
Feb 21, 2017 8.300 8.375 8.200 8.200 64,464 -0.08(-0.97%)
Feb 17, 2017 8.280 8.280 8.280 0 -0.15(-1.78%)
Feb 16, 2017 8.230 8.430 8.060 8.430 48,008 +0.20(+2.43%)
Feb 15, 2017 8.480 8.480 8.230 8.230 23,629 -0.15(-1.79%)
Feb 14, 2017 8.260 8.400 8.240 8.380 8,335 +0.13(+1.58%)
Feb 13, 2017 8.270 8.382 8.195 8.250 11,861 -0.06(-0.72%)
Feb 10, 2017 8.280 8.790 8.090 8.310 50,495 +0.00(+0.00%)
Feb 09, 2017 8.438 8.549 8.300 8.310 52,397 -0.05(-0.60%)
Feb 08, 2017 8.880 8.990 8.250 8.360 31,400 -0.44(-5.00%)
Feb 07, 2017 8.500 9.000 8.090 8.800 852,537 +0.81(+10.14%)
Feb 06, 2017 8.030 8.070 7.950 7.990 54,945 -0.02(-0.25%)
Feb 03, 2017 8.140 8.140 7.910 8.010 93,075 -0.02(-0.25%)
Feb 02, 2017 7.900 8.170 7.900 8.030 144,206 -0.01(-0.12%)
Feb 01, 2017 8.080 8.327 8.040 8.040 4,306 -0.22(-2.66%)
Jan 31, 2017 7.950 8.380 7.950 8.260 45,894 +0.27(+3.38%)
Jan 30, 2017 8.100 8.141 7.900 7.990 176,265 +0.07(+0.88%)
Jan 27, 2017 7.882 8.035 7.882 7.920 78,519 +0.10(+1.28%)
Jan 26, 2017 8.000 8.200 7.810 7.820 355,676 -0.35(-4.28%)
Jan 25, 2017 8.100 8.300 8.030 8.170 142,500 +0.00(+0.00%)
Jan 24, 2017 8.410 8.430 8.150 8.170 15,004 +0.02(+0.25%)
Jan 23, 2017 8.400 8.480 8.100 8.150 31,478 -0.04(-0.49%)
Jan 20, 2017 7.840 8.440 7.810 8.190 39,515 +0.38(+4.87%)
Jan 19, 2017 7.940 8.042 7.810 7.810 9,565 -0.16(-2.01%)
Jan 18, 2017 8.080 8.180 7.910 7.970 15,239 -0.08(-0.99%)
Jan 17, 2017 8.000 8.250 7.900 8.050 14,641 +0.05(+0.63%)
Jan 13, 2017 8.000 8.000 8.000 0 +0.05(+0.63%)
Jan 12, 2017 8.010 8.063 7.900 7.950 33,042 -0.06(-0.75%)
Jan 11, 2017 8.450 8.450 8.010 8.010 9,328 -0.09(-1.11%)
Jan 10, 2017 8.150 8.420 8.070 8.100 28,011 -0.10(-1.22%)
Jan 09, 2017 8.400 8.500 8.060 8.200 35,187 -0.18(-2.15%)
Jan 06, 2017 8.590 9.080 8.050 8.380 238,794 -0.12(-1.41%)
Jan 05, 2017 8.250 8.762 8.235 8.500 99,688 +0.21(+2.47%)
Jan 04, 2017 8.800 9.021 8.260 8.295 58,467 -0.20(-2.30%)
Jan 03, 2017 9.140 9.140 8.340 8.490 79,903 -0.11(-1.28%)
Dec 30, 2016 8.600 8.600 8.600 0 -0.33(-3.70%)
Dec 29, 2016 8.720 9.074 8.640 8.930 154,717 +0.21(+2.41%)
Dec 28, 2016 8.500 8.999 8.283 8.720 73,498 +0.07(+0.81%)
Dec 27, 2016 8.000 8.900 8.000 8.650 53,571 +0.48(+5.88%)
Dec 23, 2016 8.170 8.170 8.170 0 +0.08(+0.99%)
Dec 22, 2016 8.040 8.360 7.540 8.090 143,199 +0.04(+0.50%)
Dec 21, 2016 9.010 9.040 8.030 8.050 117,201 -0.81(-9.14%)
Dec 20, 2016 8.960 9.280 8.860 8.860 37,874 -0.35(-3.80%)
Dec 19, 2016 9.290 9.640 8.810 9.210 47,825 -0.37(-3.86%)
Dec 16, 2016 9.510 9.698 9.010 9.580 54,351 +0.02(+0.21%)
Dec 15, 2016 9.710 9.784 9.440 9.560 104,906 -0.05(-0.52%)
Dec 14, 2016 9.700 9.834 9.415 9.610 29,163 -0.21(-2.14%)
Dec 13, 2016 9.620 9.820 9.450 9.820 38,381 +0.14(+1.45%)
Dec 12, 2016 10.00 10.00 9.540 9.680 23,362 -0.31(-3.10%)
Dec 09, 2016 9.720 10.00 9.435 9.990 30,901 +0.19(+1.94%)
Dec 08, 2016 10.00 10.00 9.357 9.800 132,361 -0.20(-2.00%)
Dec 07, 2016 9.955 10.08 9.930 10.00 40,009 +0.05(+0.50%)
Dec 06, 2016 10.09 10.11 9.910 9.950 58,180 +0.02(+0.20%)
Dec 05, 2016 9.900 10.09 9.900 9.930 62,221 -0.07(-0.70%)
Dec 02, 2016 10.01 10.17 10.00 10.00 17,257 -0.01(-0.10%)
Dec 01, 2016 10.12 10.12 9.860 10.01 142,536 -0.01(-0.10%)
Nov 30, 2016 10.13 10.20 9.890 10.02 42,248 +0.01(+0.10%)
Nov 29, 2016 10.02 10.12 9.790 10.01 395,941 -0.01(-0.10%)
Nov 28, 2016 10.26 10.26 9.640 10.02 306,026 -0.31(-3.00%)
Nov 25, 2016 10.25 10.73 10.25 10.33 98,296 +0.09(+0.88%)
Nov 23, 2016 10.24 10.24 10.24 0 +0.44(+4.49%)
Nov 22, 2016 9.480 9.906 9.284 9.800 59,004 +0.36(+3.81%)
Nov 21, 2016 9.030 9.560 9.014 9.440 146,053 +0.35(+3.85%)
Nov 18, 2016 8.900 9.090 8.900 9.090 27,588 +0.27(+3.06%)
Nov 17, 2016 8.830 8.970 8.200 8.820 814,332 -0.01(-0.11%)
Nov 16, 2016 9.140 9.250 8.550 8.830 615,994 -0.59(-6.26%)
Nov 15, 2016 9.500 9.550 9.125 9.420 117,803 -0.13(-1.36%)
Nov 14, 2016 9.650 9.759 9.475 9.550 121,718 -0.10(-1.04%)
Nov 11, 2016 9.720 9.880 9.720 9.650 22,493 -0.07(-0.72%)
Nov 10, 2016 9.650 9.775 9.601 9.720 107,171 +0.08(+0.83%)
Nov 09, 2016 9.750 9.772 9.610 9.640 194,272 -0.10(-1.03%)
Nov 08, 2016 9.750 9.980 9.720 9.740 104,440 +0.00(+0.00%)
Nov 07, 2016 10.22 10.41 9.010 9.740 1,043,889 -0.26(-2.60%)
Nov 04, 2016 10.20 10.40 9.800 10.00 606,004 -0.40(-3.85%)
Nov 03, 2016 10.49 10.68 10.13 10.40 923,851 -0.01(-0.10%)
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.