Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gds Holdings Ltd ADR (NQ: GDS )

8.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.