Gds Holdings Ltd ADR (NQ: GDS )

59.28 USD +1.46 (+2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 59.30 59.89 57.79 59.28 1,586,096 +1.46(+2.53%)
Sep 16, 2021 58.23 58.93 57.31 57.82 1,114,083 -1.15(-1.95%)
Sep 15, 2021 60.67 60.75 58.40 58.97 1,555,611 -1.97(-3.23%)
Sep 14, 2021 60.86 61.99 60.28 60.94 1,111,781 -0.72(-1.17%)
Sep 13, 2021 60.78 62.43 59.05 61.66 789,305 -0.01(-0.02%)
Sep 10, 2021 63.71 65.08 61.23 61.67 825,533 -1.73(-2.73%)
Sep 09, 2021 62.24 64.52 61.54 63.40 865,248 -0.46(-0.72%)
Sep 08, 2021 64.54 65.15 62.90 63.86 1,098,543 -1.73(-2.64%)
Sep 07, 2021 64.22 66.50 64.22 65.59 2,406,627 +2.59(+4.11%)
Sep 03, 2021 62.01 63.48 61.52 63.00 799,750 +1.03(+1.66%)
Sep 02, 2021 62.99 63.76 60.26 61.97 2,058,392 -1.30(-2.05%)
Sep 01, 2021 58.82 63.76 58.55 63.27 4,062,614 +4.79(+8.19%)
Aug 31, 2021 56.73 58.80 56.45 58.48 2,279,995 +2.49(+4.45%)
Aug 30, 2021 51.04 56.35 50.43 55.99 3,166,271 +4.79(+9.36%)
Aug 27, 2021 55.18 55.36 49.16 51.20 4,995,345 -5.59(-9.84%)
Aug 26, 2021 55.18 57.46 55.05 56.79 1,735,567 +0.00(+0.00%)
Aug 25, 2021 55.56 57.00 54.01 56.79 2,724,524 +0.54(+0.96%)
Aug 24, 2021 56.14 58.43 56.00 56.25 4,908,101 +3.11(+5.85%)
Aug 23, 2021 50.18 53.31 50.03 53.14 1,686,019 +3.12(+6.24%)
Aug 20, 2021 50.27 52.03 49.18 50.02 2,496,877 -0.28(-0.56%)
Aug 19, 2021 50.00 51.13 49.66 50.30 1,820,482 -1.98(-3.79%)
Aug 18, 2021 53.16 54.10 50.18 52.28 1,775,494 -0.88(-1.66%)
Aug 17, 2021 52.67 53.69 50.56 53.16 3,472,820 -2.73(-4.88%)
Aug 16, 2021 57.25 57.63 55.31 55.89 2,495,622 -2.01(-3.47%)
Aug 13, 2021 60.19 60.48 57.49 57.90 1,784,792 -2.29(-3.80%)
Aug 12, 2021 57.49 60.30 57.25 60.19 1,172,668 +2.08(+3.58%)
Aug 11, 2021 59.53 59.66 57.76 58.11 859,332 -0.74(-1.26%)
Aug 10, 2021 60.17 60.39 58.03 58.85 783,487 -1.02(-1.70%)
Aug 09, 2021 59.35 60.18 58.77 59.87 1,524,497 +0.59(+1.00%)
Aug 06, 2021 57.89 59.46 57.17 59.28 2,025,034 +1.37(+2.37%)
Aug 05, 2021 58.08 58.90 57.04 57.91 1,102,769 -0.82(-1.40%)
Aug 04, 2021 56.63 60.07 56.63 58.73 1,513,000 +2.04(+3.60%)
Aug 03, 2021 59.99 60.25 55.27 56.69 1,757,411 -2.91(-4.88%)
Aug 02, 2021 59.06 60.75 58.87 59.60 1,630,606 +0.64(+1.09%)
Jul 30, 2021 58.51 60.57 58.01 58.96 1,781,962 +0.03(+0.05%)
Jul 29, 2021 62.25 62.84 58.01 58.93 3,723,793 -0.97(-1.62%)
Jul 28, 2021 55.18 60.70 55.14 59.90 5,441,820 +8.19(+15.84%)
Jul 27, 2021 52.13 54.21 49.88 51.71 6,805,371 -4.28(-7.64%)
Jul 26, 2021 62.03 62.03 55.72 55.99 6,416,288 -8.68(-13.42%)
Jul 23, 2021 69.25 70.00 59.81 64.67 8,078,377 -7.80(-10.76%)
Jul 22, 2021 74.00 74.40 72.32 72.47 1,065,806 -1.53(-2.07%)
Jul 21, 2021 74.43 75.28 72.95 74.00 1,262,348 -0.40(-0.54%)
Jul 20, 2021 72.65 75.21 71.43 74.40 1,272,191 +1.86(+2.56%)
Jul 19, 2021 71.07 72.59 70.45 72.54 1,354,666 +0.19(+0.26%)
Jul 16, 2021 73.49 74.00 71.14 72.35 1,135,343 -1.04(-1.42%)
Jul 15, 2021 73.09 74.47 72.06 73.39 894,804 +0.69(+0.95%)
Jul 14, 2021 74.13 74.45 71.84 72.70 2,114,861 -1.15(-1.56%)
Jul 13, 2021 71.12 75.58 70.44 73.85 1,807,728 +3.41(+4.84%)
Jul 12, 2021 70.09 71.04 68.10 70.44 1,452,420 -0.01(-0.01%)
Jul 09, 2021 70.61 70.82 67.94 70.45 1,602,374 +1.22(+1.76%)
Jul 08, 2021 71.00 71.19 68.99 69.23 2,839,845 -3.07(-4.25%)
Jul 07, 2021 77.05 77.20 70.91 72.30 3,078,711 -3.82(-5.02%)
Jul 06, 2021 75.06 77.96 75.06 76.12 1,420,227 -0.30(-0.39%)
Jul 02, 2021 75.59 77.59 75.29 76.42 1,139,279 +0.53(+0.70%)
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.