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 (%)
Mar 27, 2024 6.110 6.360 5.850 6.330 2,649,151 +0.18(+2.93%)
Mar 26, 2024 7.920 7.932 6.060 6.150 9,700,296 -2.22(-26.52%)
Mar 25, 2024 8.860 8.990 8.200 8.370 2,539,091 -0.16(-1.88%)
Mar 22, 2024 8.180 8.890 8.030 8.530 2,431,120 +0.16(+1.91%)
Mar 21, 2024 8.160 8.550 8.020 8.370 2,673,938 +0.23(+2.83%)
Mar 20, 2024 8.010 8.220 7.830 8.140 1,019,464 +0.19(+2.39%)
Mar 19, 2024 7.600 8.045 7.315 7.950 1,320,248 +0.28(+3.65%)
Mar 18, 2024 7.690 7.875 7.530 7.670 974,538 +0.10(+1.32%)
Mar 15, 2024 7.930 7.940 7.440 7.570 1,724,025 -0.41(-5.14%)
Mar 14, 2024 8.040 8.250 7.850 7.980 2,825,720 -0.43(-5.11%)
Mar 13, 2024 7.730 8.690 7.620 8.410 3,583,245 +0.68(+8.80%)
Mar 12, 2024 8.000 8.090 7.515 7.730 1,678,628 -0.09(-1.15%)
Mar 11, 2024 7.590 8.550 7.545 7.820 5,049,534 +1.41(+22.00%)
Mar 08, 2024 6.360 6.685 6.335 6.410 856,099 +0.19(+3.05%)
Mar 07, 2024 6.220 6.265 6.085 6.220 1,078,548 -0.11(-1.74%)
Mar 06, 2024 6.220 6.570 6.180 6.330 900,107 +0.41(+6.93%)
Mar 05, 2024 6.160 6.270 5.905 5.920 1,130,685 -0.48(-7.50%)
Mar 04, 2024 6.760 6.760 6.340 6.400 880,153 -0.31(-4.62%)
Mar 01, 2024 6.800 6.835 6.540 6.710 1,316,320 -0.12(-1.76%)
Feb 29, 2024 6.920 7.015 6.624 6.830 1,123,438 -0.05(-0.73%)
Feb 28, 2024 6.990 7.030 6.570 6.880 1,699,349 -0.43(-5.88%)
Feb 27, 2024 7.190 7.400 7.030 7.310 1,274,572 +0.30(+4.28%)
Feb 26, 2024 6.890 7.080 6.740 7.010 1,048,269 -0.01(-0.14%)
Feb 23, 2024 7.070 7.140 6.850 7.020 903,726 -0.13(-1.82%)
Feb 22, 2024 7.070 7.260 6.905 7.150 1,303,401 +0.38(+5.61%)
Feb 21, 2024 6.915 6.915 6.650 6.770 1,546,614 +0.01(+0.15%)
Feb 20, 2024 6.745 6.810 6.551 6.760 1,302,536 -0.11(-1.60%)
Feb 16, 2024 7.090 7.415 6.770 6.870 2,436,547 +0.10(+1.48%)
Feb 15, 2024 6.180 6.900 6.100 6.770 2,666,852 +0.68(+11.17%)
Feb 14, 2024 5.950 6.120 5.870 6.090 1,399,311 +0.32(+5.55%)
Feb 13, 2024 6.030 6.130 5.740 5.770 1,309,614 -0.51(-8.12%)
Feb 12, 2024 5.970 6.410 5.970 6.280 1,023,371 +0.36(+6.08%)
Feb 09, 2024 5.820 5.970 5.540 5.920 1,010,408 +0.12(+2.07%)
Feb 08, 2024 5.770 5.860 5.530 5.800 1,283,685 -0.05(-0.85%)
Feb 07, 2024 5.860 5.950 5.670 5.850 1,503,580 -0.13(-2.17%)
Feb 06, 2024 5.460 6.225 5.340 5.980 4,366,218 +0.92(+18.18%)
Feb 05, 2024 5.270 5.270 5.010 5.060 860,528 -0.20(-3.80%)
Feb 02, 2024 5.310 5.345 5.045 5.260 1,598,394 -0.20(-3.57%)
Feb 01, 2024 5.550 5.600 5.420 5.455 881,614 +0.04(+0.65%)
Jan 31, 2024 5.310 5.595 5.270 5.420 1,723,891 -0.01(-0.18%)
Jan 30, 2024 5.580 5.590 5.410 5.430 1,317,625 -0.34(-5.89%)
Jan 29, 2024 5.730 5.795 5.555 5.770 991,870 +0.00(+0.00%)
Jan 26, 2024 5.760 5.880 5.630 5.770 982,406 -0.17(-2.86%)
Jan 25, 2024 6.230 6.330 5.905 5.940 1,367,648 -0.21(-3.49%)
Jan 24, 2024 6.670 6.720 6.040 6.155 1,791,876 -0.21(-3.22%)
Jan 23, 2024 6.480 6.880 6.120 6.360 4,017,303 +0.51(+8.72%)
Jan 22, 2024 5.470 5.940 5.290 5.850 2,818,469 +0.16(+2.81%)
Jan 19, 2024 5.750 5.790 5.331 5.690 3,467,915 -0.27(-4.53%)
Jan 18, 2024 6.240 6.400 5.705 5.960 2,387,713 -0.28(-4.49%)
Jan 17, 2024 6.150 6.310 6.060 6.240 1,861,650 -0.21(-3.26%)
Jan 16, 2024 7.000 7.001 6.380 6.450 2,217,090 -0.64(-9.03%)
Jan 12, 2024 7.120 7.390 7.050 7.090 792,254 -0.09(-1.25%)
Jan 11, 2024 7.250 7.320 7.020 7.180 700,789 +0.09(+1.27%)
Jan 10, 2024 7.360 7.360 6.900 7.090 2,237,103 -0.29(-3.93%)
Jan 09, 2024 7.420 7.470 7.260 7.380 1,833,305 -0.23(-3.02%)
Jan 08, 2024 7.480 7.720 7.310 7.610 845,763 -0.14(-1.81%)
Jan 05, 2024 8.090 8.180 7.670 7.750 1,466,850 -0.41(-5.02%)
Jan 04, 2024 8.570 8.580 8.150 8.160 1,323,306 -0.52(-5.99%)
Jan 03, 2024 8.590 8.800 8.420 8.680 959,296 -0.02(-0.23%)
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.