Skip to main content

Gds Holdings Ltd ADR (NQ: GDS )

6.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 19.54 19.86 19.07 19.25 664,951 -0.53(-2.68%)
Feb 27, 2023 19.68 19.80 19.06 19.78 817,398 +0.86(+4.55%)
Feb 24, 2023 19.29 19.38 18.80 18.92 1,195,284 -0.88(-4.44%)
Feb 23, 2023 20.55 20.64 19.34 19.80 946,245 -0.26(-1.30%)
Feb 22, 2023 20.50 20.70 19.69 20.06 995,395 -0.44(-2.15%)
Feb 21, 2023 20.51 20.86 20.01 20.50 1,147,828 -0.48(-2.29%)
Feb 17, 2023 21.50 21.67 20.46 20.98 1,004,900 -1.46(-6.51%)
Feb 16, 2023 22.33 22.91 21.81 22.44 637,250 +0.35(+1.58%)
Feb 15, 2023 21.71 22.17 21.18 22.09 683,389 +0.28(+1.28%)
Feb 14, 2023 22.33 22.71 21.15 21.81 1,269,868 -1.22(-5.30%)
Feb 13, 2023 23.49 24.24 22.96 23.03 968,660 +0.51(+2.26%)
Feb 10, 2023 23.21 23.80 22.15 22.52 1,243,085 -2.73(-10.81%)
Feb 09, 2023 26.18 26.50 24.90 25.25 843,343 +0.22(+0.88%)
Feb 08, 2023 24.47 25.20 23.68 25.03 1,140,362 +1.25(+5.26%)
Feb 07, 2023 22.98 23.94 22.82 23.78 925,755 +1.32(+5.88%)
Feb 06, 2023 22.88 23.12 22.04 22.46 1,078,568 -1.57(-6.53%)
Feb 03, 2023 24.83 25.68 23.78 24.03 700,480 -1.79(-6.93%)
Feb 02, 2023 25.25 26.28 25.23 25.82 749,217 +0.34(+1.33%)
Feb 01, 2023 24.57 25.67 23.93 25.48 947,841 +2.13(+9.12%)
Jan 31, 2023 23.21 24.36 23.21 23.35 1,047,728 -0.41(-1.73%)
Jan 30, 2023 24.37 24.50 23.14 23.76 1,661,873 -2.62(-9.93%)
Jan 27, 2023 26.00 26.83 25.61 26.38 1,352,227 +0.25(+0.96%)
Jan 26, 2023 25.88 26.40 24.35 26.13 2,040,121 +2.43(+10.25%)
Jan 25, 2023 23.31 23.98 23.00 23.70 349,803 +0.15(+0.64%)
Jan 24, 2023 24.01 24.14 23.16 23.55 404,815 -0.51(-2.12%)
Jan 23, 2023 23.00 24.41 22.73 24.06 1,020,726 +1.40(+6.18%)
Jan 20, 2023 23.10 23.41 21.73 22.66 1,151,653 +0.75(+3.42%)
Jan 19, 2023 22.48 23.36 21.14 21.91 1,753,737 -0.32(-1.44%)
Jan 18, 2023 24.08 24.28 21.77 22.23 1,541,185 -1.76(-7.34%)
Jan 17, 2023 24.20 24.40 22.90 23.99 1,330,850 -0.81(-3.27%)
Jan 13, 2023 23.93 25.09 23.56 24.80 1,396,345 +1.29(+5.49%)
Jan 12, 2023 22.18 23.71 22.07 23.51 1,732,621 +1.43(+6.48%)
Jan 11, 2023 21.59 22.75 19.69 22.08 6,468,878 -1.81(-7.58%)
Jan 10, 2023 24.17 24.17 21.88 23.89 1,490,281 -0.20(-0.83%)
Jan 09, 2023 26.75 26.75 24.04 24.09 1,234,664 -0.36(-1.47%)
Jan 06, 2023 24.72 24.87 23.40 24.45 669,546 -0.78(-3.09%)
Jan 05, 2023 25.45 26.37 24.93 25.23 1,498,863 -2.00(-7.34%)
Jan 04, 2023 25.38 27.89 25.14 27.23 2,811,721 +3.49(+14.70%)
Jan 03, 2023 21.71 24.22 21.62 23.74 2,939,679 +3.12(+15.13%)
Dec 30, 2022 20.00 21.16 19.89 20.62 636,786 -0.41(-1.95%)
Dec 29, 2022 19.72 21.24 19.14 21.03 1,265,961 +1.10(+5.52%)
Dec 28, 2022 20.32 20.55 19.48 19.93 994,883 -0.51(-2.50%)
Dec 27, 2022 19.50 20.57 19.26 20.44 787,781 +1.08(+5.58%)
Dec 23, 2022 19.74 19.97 18.87 19.36 620,289 -0.69(-3.44%)
Dec 22, 2022 20.46 20.66 19.46 20.05 728,944 -0.07(-0.35%)
Dec 21, 2022 18.60 20.18 18.30 20.12 886,771 +1.61(+8.70%)
Dec 20, 2022 18.21 18.62 17.65 18.51 1,099,520 -0.18(-0.96%)
Dec 19, 2022 18.89 19.10 18.19 18.69 1,289,603 -1.30(-6.50%)
Dec 16, 2022 19.85 20.76 19.62 19.99 1,321,003 +0.54(+2.78%)
Dec 15, 2022 20.21 21.12 19.37 19.45 1,233,761 -1.66(-7.86%)
Dec 14, 2022 20.10 21.88 19.81 21.11 1,633,932 +1.12(+5.60%)
Dec 13, 2022 20.24 20.80 19.42 19.99 1,257,946 +0.87(+4.55%)
Dec 12, 2022 19.74 19.98 18.41 19.12 1,270,358 -1.38(-6.73%)
Dec 09, 2022 20.54 21.50 19.79 20.50 1,765,303 -0.01(-0.05%)
Dec 08, 2022 18.92 20.86 18.60 20.51 2,464,104 +2.96(+16.87%)
Dec 07, 2022 17.11 17.68 16.49 17.55 1,257,430 -0.67(-3.68%)
Dec 06, 2022 18.00 18.79 17.61 18.22 2,678,018 +0.41(+2.30%)
Dec 05, 2022 19.19 20.30 16.80 17.81 4,921,783 +0.59(+3.43%)
Dec 02, 2022 14.92 17.90 14.92 17.22 2,433,637 +2.35(+15.80%)
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.