Skip to main content

Gds Holdings Ltd ADR (NQ: GDS )

6.650 +0.320 (+5.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 39.56 40.33 39.56 40.09 957,900 +0.93(+2.37%)
Jun 28, 2018 36.87 39.96 36.60 39.16 1,617,327 +2.07(+5.58%)
Jun 27, 2018 40.27 40.81 36.65 37.09 2,263,042 -3.32(-8.22%)
Jun 26, 2018 40.44 41.11 39.55 40.41 1,094,734 +0.07(+0.17%)
Jun 25, 2018 41.91 41.91 39.72 40.34 1,213,190 -2.43(-5.68%)
Jun 22, 2018 43.32 44.02 41.96 42.77 731,236 -0.25(-0.58%)
Jun 21, 2018 42.97 43.42 41.70 43.02 631,145 -0.41(-0.94%)
Jun 20, 2018 44.78 45.79 43.10 43.43 830,469 -0.82(-1.85%)
Jun 19, 2018 44.08 44.42 41.11 44.25 1,712,993 -0.74(-1.64%)
Jun 18, 2018 44.72 45.59 44.05 44.99 1,219,486 -0.11(-0.24%)
Jun 15, 2018 45.72 44.20 45.10 1,462,494 -0.62(-1.36%)
Jun 14, 2018 41.84 45.88 41.69 45.72 1,942,722 +4.47(+10.84%)
Jun 13, 2018 42.00 42.49 40.84 41.25 988,081 -0.73(-1.74%)
Jun 12, 2018 40.96 42.00 40.75 41.98 1,041,763 +1.03(+2.52%)
Jun 11, 2018 39.85 41.17 39.66 40.95 964,625 +1.14(+2.86%)
Jun 08, 2018 38.70 39.81 38.01 39.81 631,461 +0.66(+1.69%)
Jun 07, 2018 40.07 41.22 38.90 39.15 1,326,091 -1.51(-3.71%)
Jun 06, 2018 40.36 40.88 39.48 40.66 884,576 +0.65(+1.62%)
Jun 05, 2018 39.85 40.73 39.35 40.01 1,653,904 +0.19(+0.48%)
Jun 04, 2018 38.18 39.94 37.73 39.82 2,079,745 +2.24(+5.96%)
Jun 01, 2018 38.00 38.71 37.38 37.58 1,486,452 -0.23(-0.61%)
May 31, 2018 38.50 38.92 37.50 37.81 8,603,086 -1.12(-2.88%)
May 30, 2018 40.21 40.67 38.56 38.93 3,321,463 -2.09(-5.10%)
May 29, 2018 41.38 42.31 40.15 41.02 1,091,584 -0.72(-1.72%)
May 25, 2018 41.74 41.74 41.74 0 +1.64(+4.09%)
May 24, 2018 39.32 40.50 39.32 40.10 593,757 +0.84(+2.14%)
May 23, 2018 37.39 39.75 37.11 39.26 1,108,484 +1.85(+4.95%)
May 22, 2018 39.54 42.33 37.12 37.41 4,075,503 -1.72(-4.40%)
May 21, 2018 38.20 39.31 37.80 39.13 1,431,970 +1.36(+3.60%)
May 18, 2018 34.97 38.02 34.97 37.77 1,516,564 +3.00(+8.63%)
May 17, 2018 36.50 36.52 34.32 34.77 1,032,210 -1.60(-4.40%)
May 16, 2018 36.10 36.50 35.12 36.37 1,350,837 +0.22(+0.61%)
May 15, 2018 36.04 36.71 35.53 36.15 1,721,118 +0.36(+1.01%)
May 14, 2018 34.66 37.01 34.45 35.79 1,688,100 +0.53(+1.50%)
May 11, 2018 32.50 35.50 32.00 35.26 1,212,269 +2.43(+7.40%)
May 10, 2018 31.10 33.29 29.91 32.83 1,314,191 +1.88(+6.07%)
May 09, 2018 29.76 31.10 29.76 30.95 658,131 +1.59(+5.42%)
May 08, 2018 30.00 30.66 29.19 29.36 529,989 -1.06(-3.48%)
May 07, 2018 30.45 31.20 29.99 30.42 769,659 +0.02(+0.07%)
May 04, 2018 29.39 30.50 28.86 30.40 817,466 +0.81(+2.74%)
May 03, 2018 28.47 29.87 28.46 29.59 780,802 +1.02(+3.57%)
May 02, 2018 28.00 28.69 27.43 28.57 341,536 +0.63(+2.25%)
May 01, 2018 28.94 28.94 27.71 27.94 334,828 -1.23(-4.22%)
Apr 30, 2018 27.83 29.48 27.44 29.17 802,309 +1.38(+4.97%)
Apr 27, 2018 27.60 28.21 27.51 27.79 223,513 +0.13(+0.47%)
Apr 26, 2018 27.33 28.00 27.20 27.66 296,851 +0.34(+1.24%)
Apr 25, 2018 26.72 27.55 26.43 27.32 452,347 +0.52(+1.94%)
Apr 24, 2018 26.94 27.49 26.21 26.80 240,596 +0.12(+0.45%)
Apr 23, 2018 27.14 27.76 26.40 26.68 398,147 -0.35(-1.29%)
Apr 20, 2018 27.94 28.02 26.93 27.03 165,419 -0.92(-3.29%)
Apr 19, 2018 27.89 28.11 27.42 27.95 268,246 +0.03(+0.11%)
Apr 18, 2018 27.25 28.26 27.25 27.92 608,678 +0.83(+3.06%)
Apr 17, 2018 26.20 27.26 26.05 27.09 258,721 +0.94(+3.59%)
Apr 16, 2018 25.82 26.20 25.55 26.15 304,265 +0.42(+1.63%)
Apr 13, 2018 25.70 25.80 25.09 25.73 192,132 +0.10(+0.39%)
Apr 12, 2018 25.06 26.13 25.02 25.63 487,792 +0.76(+3.06%)
Apr 11, 2018 24.89 25.71 24.62 24.87 661,500 -0.16(-0.64%)
Apr 10, 2018 26.29 26.49 25.00 25.03 912,544 -0.73(-2.83%)
Apr 09, 2018 25.25 26.59 25.06 25.76 478,382 +0.79(+3.16%)
Apr 06, 2018 25.24 25.55 24.78 24.97 348,762 -0.81(-3.14%)
Apr 05, 2018 25.59 25.86 24.99 25.78 465,390 +0.24(+0.94%)
Apr 04, 2018 25.26 25.89 24.10 25.54 1,093,441 -0.41(-1.58%)
Apr 03, 2018 26.35 26.54 25.51 25.95 328,845 -0.17(-0.65%)
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.