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

Gds Holdings Ltd ADR (NQ: GDS )

8.430 +0.340 (+4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 08, 2024 8.170 8.330 7.970 8.090 1,094,264 -0.24(-2.88%)
May 07, 2024 8.450 8.840 8.330 8.330 1,368,709 -0.10(-1.19%)
May 06, 2024 8.550 8.770 8.410 8.430 838,949 -0.31(-3.55%)
May 03, 2024 8.960 8.960 8.505 8.740 1,002,670 -0.11(-1.24%)
May 02, 2024 8.750 9.010 8.325 8.850 1,735,190 +0.43(+5.11%)
May 01, 2024 8.200 8.730 8.100 8.420 1,368,548 +0.26(+3.19%)
Apr 30, 2024 8.220 8.220 8.010 8.160 2,398,494 -0.34(-4.00%)
Apr 29, 2024 7.890 8.570 7.890 8.500 2,478,480 +0.74(+9.54%)
Apr 26, 2024 7.500 7.810 7.320 7.760 2,034,990 +0.56(+7.78%)
Apr 25, 2024 7.040 7.220 7.000 7.200 895,171 -0.06(-0.83%)
Apr 24, 2024 7.060 7.270 6.980 7.260 1,755,088 +0.49(+7.24%)
Apr 23, 2024 6.660 6.770 6.605 6.770 1,340,064 +0.18(+2.73%)
Apr 22, 2024 6.370 6.650 6.300 6.590 1,163,211 +0.27(+4.27%)
Apr 19, 2024 6.290 6.355 6.150 6.320 1,893,580 -0.09(-1.40%)
Apr 18, 2024 6.380 6.420 6.110 6.410 834,225 +0.16(+2.56%)
Apr 17, 2024 6.210 6.265 6.035 6.250 1,533,652 +0.11(+1.79%)
Apr 16, 2024 5.950 6.300 5.860 6.140 1,488,566 +0.02(+0.33%)
Apr 15, 2024 6.300 6.450 6.025 6.120 1,854,024 +0.01(+0.16%)
Apr 12, 2024 6.520 6.530 6.050 6.110 2,578,237 -0.63(-9.35%)
Apr 11, 2024 6.850 6.980 6.610 6.740 829,963 -0.01(-0.15%)
Apr 10, 2024 6.770 6.800 6.465 6.750 1,444,559 -0.06(-0.88%)
Apr 09, 2024 6.810 7.185 6.705 6.810 1,415,732 +0.05(+0.74%)
Apr 08, 2024 7.090 7.210 6.685 6.760 1,180,644 -0.48(-6.57%)
Apr 05, 2024 7.480 7.580 7.070 7.235 1,339,235 -0.25(-3.28%)
Apr 04, 2024 7.890 7.890 7.460 7.480 1,302,673 -0.38(-4.83%)
Apr 03, 2024 7.280 7.870 7.230 7.860 2,078,320 +0.64(+8.86%)
Apr 02, 2024 6.890 7.290 6.770 7.220 1,820,689 +0.23(+3.29%)
Apr 01, 2024 6.770 7.220 6.730 6.990 1,522,935 +0.34(+5.11%)
Mar 28, 2024 6.440 6.815 6.340 6.650 2,577,533 +0.32(+5.06%)
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 8.080 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%)
Jan 02, 2024 9.000 9.030 8.690 8.700 951,764 -0.42(-4.61%)
Dec 29, 2023 9.190 9.340 9.100 9.120 718,964 -0.04(-0.44%)
Dec 28, 2023 9.010 9.385 9.005 9.160 1,342,368 +0.31(+3.50%)
Dec 27, 2023 8.820 9.020 8.600 8.850 859,216 +0.07(+0.80%)
Dec 26, 2023 8.500 8.980 8.500 8.780 807,353 +0.17(+1.97%)
Dec 22, 2023 8.240 8.750 8.200 8.610 1,020,190 +0.06(+0.70%)
Dec 21, 2023 8.420 8.650 8.190 8.550 1,300,681 +0.32(+3.89%)
Dec 20, 2023 8.570 8.620 8.230 8.230 1,340,830 -0.52(-5.94%)
Dec 19, 2023 8.620 9.010 8.550 8.750 1,707,920 +0.26(+3.06%)
Dec 18, 2023 8.760 8.760 8.415 8.490 1,234,243 -0.34(-3.85%)
Dec 15, 2023 8.860 8.980 8.620 8.830 2,805,331 +0.05(+0.57%)
Dec 14, 2023 8.770 9.090 8.670 8.780 1,225,421 +0.08(+0.92%)
Dec 13, 2023 7.890 8.755 7.810 8.700 1,968,814 +0.57(+7.01%)
Dec 12, 2023 8.470 8.485 8.040 8.130 1,803,685 -0.50(-5.79%)
Dec 11, 2023 8.650 8.650 8.440 8.630 986,755 -0.10(-1.15%)
Dec 08, 2023 9.020 9.146 8.710 8.730 780,455 -0.50(-5.42%)
Dec 07, 2023 9.410 9.450 9.090 9.230 983,631 -0.15(-1.60%)
Dec 06, 2023 9.850 9.850 9.370 9.380 813,535 -0.29(-3.00%)
Dec 05, 2023 9.730 9.810 9.625 9.670 662,056 -0.33(-3.30%)
Dec 04, 2023 10.00 10.16 9.840 10.00 656,001 -0.27(-2.63%)
Dec 01, 2023 10.02 10.29 9.950 10.27 774,677 +0.02(+0.20%)
Nov 30, 2023 10.54 10.56 10.21 10.25 557,551 -0.30(-2.84%)
Nov 29, 2023 10.63 10.78 10.47 10.55 836,637 -0.24(-2.22%)
Nov 28, 2023 10.81 10.95 10.68 10.79 684,921 -0.04(-0.37%)
Nov 27, 2023 11.09 11.09 10.83 10.83 743,397 -0.43(-3.82%)
Nov 24, 2023 11.28 11.37 11.04 11.26 521,048 +0.08(+0.72%)
Nov 22, 2023 10.97 11.20 10.76 11.18 626,701 +0.21(+1.91%)
Nov 21, 2023 11.33 11.36 10.79 10.97 1,050,710 -0.80(-6.80%)
Nov 20, 2023 11.79 11.98 11.72 11.77 552,525 +0.22(+1.90%)
Nov 17, 2023 11.50 11.67 11.34 11.55 532,426 +0.08(+0.70%)
Nov 16, 2023 11.29 11.54 11.05 11.47 989,589 -0.48(-4.02%)
Nov 15, 2023 11.72 12.26 11.72 11.95 850,185 +0.51(+4.46%)
Nov 14, 2023 11.14 11.49 11.14 11.44 793,713 +0.61(+5.63%)
Nov 13, 2023 11.02 11.08 10.65 10.83 270,326 -0.11(-1.01%)
Nov 10, 2023 10.64 10.94 10.49 10.94 387,285 +0.27(+2.53%)
Nov 09, 2023 11.52 11.52 10.62 10.67 336,585 -0.40(-3.61%)
Nov 08, 2023 10.90 11.15 10.90 11.07 163,991 +0.07(+0.64%)
Nov 07, 2023 11.08 11.08 10.87 11.00 339,674 -0.19(-1.70%)
Nov 06, 2023 11.52 11.52 11.05 11.19 866,059 +0.16(+1.45%)
Nov 03, 2023 10.72 11.24 10.72 11.03 1,003,162 +0.79(+7.71%)
Nov 02, 2023 10.11 10.47 10.11 10.24 682,922 +0.25(+2.50%)
Nov 01, 2023 10.20 10.20 9.855 9.990 847,218 -0.31(-3.01%)
Oct 31, 2023 9.970 10.35 9.970 10.30 667,350 +0.07(+0.68%)
Oct 30, 2023 9.870 10.26 9.860 10.23 1,102,946 +0.64(+6.67%)
Oct 27, 2023 9.990 9.990 9.572 9.590 372,959 -0.14(-1.44%)
Oct 26, 2023 9.690 9.820 9.540 9.730 410,754 -0.01(-0.10%)
Oct 25, 2023 10.02 10.02 9.660 9.740 955,226 -0.72(-6.88%)
Oct 24, 2023 10.06 10.73 10.04 10.46 689,024 +0.44(+4.39%)
Oct 23, 2023 9.850 10.14 9.660 10.02 611,393 +0.14(+1.42%)
Oct 20, 2023 9.800 10.01 9.730 9.880 899,757 -0.12(-1.20%)
Oct 19, 2023 9.910 10.20 9.895 10.00 632,386 -0.11(-1.04%)
Oct 18, 2023 10.07 10.24 9.800 10.11 1,214,329 -0.23(-2.27%)
Oct 17, 2023 10.16 10.45 10.16 10.34 449,077 -0.02(-0.19%)
Oct 16, 2023 10.13 10.63 10.15 10.36 387,250 +0.17(+1.67%)
Oct 13, 2023 10.15 10.38 10.12 10.19 277,056 -0.10(-0.97%)
Oct 12, 2023 11.07 11.07 10.08 10.29 1,213,392 -0.81(-7.30%)
Oct 11, 2023 11.42 11.56 11.01 11.10 724,995 -0.14(-1.25%)
Oct 10, 2023 10.88 11.36 10.77 11.24 773,924 +0.54(+5.05%)
Oct 09, 2023 10.73 10.81 10.46 10.70 318,303 -0.20(-1.83%)
Oct 06, 2023 10.78 10.99 10.58 10.90 478,834 +0.32(+3.02%)
Oct 05, 2023 10.41 10.68 10.41 10.58 571,287 +0.33(+3.22%)
Oct 04, 2023 10.03 10.27 10.03 10.25 345,024 +0.09(+0.89%)
Oct 03, 2023 10.25 10.52 10.09 10.16 538,827 -0.43(-4.06%)
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.