Gds Holdings Ltd ADR (NQ: GDS )

22.13 +1.13 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 21.41 22.16 21.02 22.13 1,104,654 +1.13(+5.38%)
Oct 03, 2024 22.22 22.49 20.96 21.00 1,887,678 -1.99(-8.66%)
Oct 02, 2024 23.25 23.81 21.93 22.99 2,330,324 +0.61(+2.73%)
Oct 01, 2024 20.95 22.41 20.24 22.38 2,144,525 +1.98(+9.71%)
Sep 30, 2024 22.10 22.64 19.70 20.40 2,733,843 -0.43(-2.06%)
Sep 27, 2024 20.25 21.40 20.00 20.83 2,272,347 +0.84(+4.20%)
Sep 26, 2024 21.58 22.30 19.96 19.99 3,417,741 -0.18(-0.89%)
Sep 25, 2024 19.69 20.55 19.35 20.17 1,524,159 -1.36(-6.32%)
Sep 24, 2024 21.99 22.77 20.16 21.53 4,014,207 +1.02(+4.97%)
Sep 23, 2024 19.80 20.82 19.63 20.51 2,477,420 +0.96(+4.91%)
Sep 20, 2024 19.22 20.00 19.01 19.55 1,634,634 +0.37(+1.93%)
Sep 19, 2024 18.00 19.31 17.86 19.18 2,237,420 +1.98(+11.51%)
Sep 18, 2024 17.83 18.13 17.05 17.20 1,315,026 -0.63(-3.53%)
Sep 17, 2024 16.64 18.31 16.58 17.83 2,304,184 +1.71(+10.61%)
Sep 16, 2024 16.02 16.23 15.91 16.12 639,014 +0.00(+0.00%)
Sep 13, 2024 16.17 16.40 15.97 16.12 1,311,568 -0.04(-0.28%)
Sep 12, 2024 16.44 16.64 16.16 16.16 997,690 -0.45(-2.68%)
Sep 11, 2024 16.74 16.80 16.29 16.61 1,166,003 -0.30(-1.77%)
Sep 10, 2024 17.74 17.74 16.66 16.91 958,949 -0.49(-2.82%)
Sep 09, 2024 17.00 17.67 16.92 17.40 930,475 +0.18(+1.05%)
Sep 06, 2024 17.90 18.14 17.11 17.22 1,796,402 -0.79(-4.39%)
Sep 05, 2024 16.51 18.03 16.50 18.01 2,047,839 +1.05(+6.19%)
Sep 04, 2024 17.16 17.25 16.68 16.96 1,572,918 -0.02(-0.12%)
Sep 03, 2024 17.03 17.25 16.81 16.98 3,092,530 -0.05(-0.29%)
Aug 30, 2024 16.71 17.16 16.57 17.03 1,297,800 +0.28(+1.67%)
Aug 29, 2024 16.31 16.95 16.15 16.75 1,089,629 +0.35(+2.13%)
Aug 28, 2024 16.21 16.50 15.88 16.40 2,083,238 -0.21(-1.26%)
Aug 27, 2024 17.29 17.36 16.59 16.61 1,676,398 -0.43(-2.52%)
Aug 26, 2024 16.40 17.07 15.95 17.04 2,509,486 +0.35(+2.10%)
Aug 23, 2024 16.90 17.03 16.29 16.69 4,252,670 +0.39(+2.39%)
Aug 22, 2024 14.90 16.59 14.32 16.30 4,419,150 +1.54(+10.43%)
Aug 21, 2024 13.19 15.76 13.19 14.76 5,926,480 +2.16(+17.14%)
Aug 20, 2024 13.03 13.45 12.57 12.60 1,968,203 -0.76(-5.69%)
Aug 19, 2024 12.64 13.47 12.52 13.36 3,067,169 +1.21(+9.96%)
Aug 16, 2024 11.82 12.17 11.74 12.15 824,402 +0.41(+3.49%)
Aug 15, 2024 11.53 11.88 11.50 11.74 1,452,276 +0.32(+2.80%)
Aug 14, 2024 11.50 11.54 11.27 11.42 582,307 -0.06(-0.52%)
Aug 13, 2024 11.54 11.65 11.23 11.48 499,868 -0.01(-0.09%)
Aug 12, 2024 11.22 11.62 11.02 11.49 671,153 +0.28(+2.50%)
Aug 09, 2024 11.41 11.41 11.05 11.21 655,314 -0.20(-1.75%)
Aug 08, 2024 10.79 11.61 10.77 11.41 486,043 +0.31(+2.79%)
Aug 07, 2024 11.27 11.43 11.01 11.10 829,683 -0.09(-0.76%)
Aug 06, 2024 10.32 11.23 10.24 11.19 1,097,150 +0.79(+7.55%)
Aug 05, 2024 10.20 10.40 9.880 10.40 1,706,439 -0.21(-1.98%)
Aug 02, 2024 10.90 11.00 10.43 10.61 1,450,601 -0.56(-5.01%)
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.