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

Gds Holdings Ltd ADR (NQ: GDS )

8.740 -0.110 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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.