Skip to main content

Gds Holdings Ltd ADR (NQ: GDS )

23.21 -0.91 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 27.45 27.45 27.45 0 +1.58(+6.11%)
Mar 28, 2018 26.14 26.52 25.35 25.87 411,669 -0.38(-1.45%)
Mar 27, 2018 27.95 28.04 26.13 26.25 566,872 -1.45(-5.23%)
Mar 26, 2018 26.80 27.80 25.58 27.70 397,566 +1.49(+5.68%)
Mar 23, 2018 27.52 27.55 26.18 26.21 401,801 -1.34(-4.86%)
Mar 22, 2018 28.91 29.84 27.07 27.55 364,913 -1.66(-5.68%)
Mar 21, 2018 28.22 29.67 28.01 29.21 399,381 +0.86(+3.03%)
Mar 20, 2018 26.94 29.00 26.94 28.35 339,674 +1.51(+5.63%)
Mar 19, 2018 27.10 27.60 26.41 26.84 195,448 -0.46(-1.68%)
Mar 16, 2018 27.39 27.50 27.01 27.30 349,883 -0.14(-0.51%)
Mar 15, 2018 26.40 27.63 26.40 27.44 907,691 +1.27(+4.85%)
Mar 14, 2018 28.69 28.70 25.88 26.17 1,405,086 -2.62(-9.10%)
Mar 13, 2018 28.83 30.00 28.73 28.79 978,900 +0.04(+0.14%)
Mar 12, 2018 29.74 31.77 28.69 28.75 2,950,384 -0.73(-2.48%)
Mar 09, 2018 27.96 29.84 27.96 29.48 1,192,824 +1.60(+5.74%)
Mar 08, 2018 25.73 28.07 25.30 27.88 985,444 +2.42(+9.51%)
Mar 07, 2018 24.14 25.58 24.14 25.46 578,059 +1.33(+5.51%)
Mar 06, 2018 24.88 25.38 23.50 24.13 1,103,027 -0.47(-1.91%)
Mar 05, 2018 23.80 24.76 22.94 24.60 1,225,670 +0.66(+2.76%)
Mar 02, 2018 24.52 24.75 23.74 23.94 755,581 -0.92(-3.70%)
Mar 01, 2018 26.20 26.20 24.48 24.86 597,418 -1.34(-5.11%)
Feb 28, 2018 25.97 26.71 25.50 26.20 537,750 +0.29(+1.12%)
Feb 27, 2018 26.85 27.02 25.80 25.91 476,366 -1.11(-4.11%)
Feb 26, 2018 27.73 27.73 26.75 27.02 743,729 -0.70(-2.53%)
Feb 23, 2018 27.44 27.73 26.75 27.72 338,580 +0.53(+1.95%)
Feb 22, 2018 27.65 27.70 26.70 27.19 457,605 -0.55(-1.98%)
Feb 21, 2018 27.99 28.48 27.60 27.74 619,629 -0.14(-0.50%)
Feb 20, 2018 27.97 28.37 27.29 27.88 432,320 -0.20(-0.71%)
Feb 16, 2018 28.08 28.08 28.08 0 +1.97(+7.55%)
Feb 15, 2018 26.99 27.04 25.58 26.11 457,059 -0.37(-1.40%)
Feb 14, 2018 25.51 26.52 25.06 26.48 521,081 +0.79(+3.08%)
Feb 13, 2018 25.23 25.98 25.10 25.69 395,917 +0.08(+0.31%)
Feb 12, 2018 24.45 25.90 24.45 25.61 576,631 +1.50(+6.22%)
Feb 09, 2018 24.29 24.64 22.60 24.11 1,363,086 -0.38(-1.55%)
Feb 08, 2018 26.13 24.49 24.49 702,756 -1.11(-4.34%)
Feb 07, 2018 26.13 26.45 25.60 25.60 514,038 -0.58(-2.22%)
Feb 06, 2018 25.90 27.28 25.00 26.18 2,026,267 -0.98(-3.61%)
Feb 05, 2018 29.02 29.12 26.32 27.16 1,687,811 -2.93(-9.74%)
Feb 02, 2018 30.46 31.00 29.64 30.09 953,199 -0.64(-2.08%)
Feb 01, 2018 28.31 31.17 27.70 30.73 1,744,290 +2.19(+7.67%)
Jan 31, 2018 26.97 28.81 26.44 28.54 1,222,177 +1.78(+6.65%)
Jan 30, 2018 27.13 27.37 26.64 26.76 2,024,824 -0.64(-2.34%)
Jan 29, 2018 27.30 28.15 27.10 27.40 1,537,190 -0.06(-0.22%)
Jan 26, 2018 27.20 28.85 27.00 27.46 6,320,461 -1.09(-3.82%)
Jan 25, 2018 28.88 29.55 27.80 28.55 1,216,501 +0.03(+0.11%)
Jan 24, 2018 26.50 28.68 26.30 28.52 1,045,265 +1.77(+6.62%)
Jan 23, 2018 26.70 27.03 25.63 26.75 927,861 -0.22(-0.82%)
Jan 22, 2018 27.25 27.85 26.64 26.97 1,270,118 +0.60(+2.28%)
Jan 19, 2018 23.87 26.57 23.70 26.37 1,417,712 +2.38(+9.92%)
Jan 18, 2018 21.62 24.12 20.33 23.99 1,263,365 +2.48(+11.53%)
Jan 17, 2018 20.03 21.54 20.03 21.51 938,215 +1.31(+6.49%)
Jan 16, 2018 23.43 23.43 20.15 20.20 848,162 -3.05(-13.12%)
Jan 12, 2018 23.25 23.25 23.25 0 +0.92(+4.12%)
Jan 11, 2018 24.03 24.03 22.01 22.33 644,348 -1.64(-6.84%)
Jan 10, 2018 23.97 730,432 -1.22(-4.84%)
Jan 09, 2018 24.62 25.30 24.62 25.19 166,338 +0.53(+2.15%)
Jan 08, 2018 24.38 24.94 23.82 24.66 239,136 +0.16(+0.65%)
Jan 05, 2018 23.29 24.75 23.19 24.50 250,759 +1.34(+5.79%)
Jan 04, 2018 23.07 23.30 22.89 23.16 141,160 +0.16(+0.70%)
Jan 03, 2018 23.16 23.50 22.60 23.00 191,094 -0.02(-0.09%)
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.