Gds Holdings Ltd ADR (NQ: GDS )

22.59 -1.20 (-5.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 24.22 24.74 23.61 23.80 942,014 +0.59(+2.52%)
Nov 08, 2024 22.88 23.59 22.50 23.21 1,344,228 -0.91(-3.77%)
Nov 07, 2024 21.70 24.56 21.69 24.12 1,700,445 +2.82(+13.24%)
Nov 06, 2024 22.24 22.47 20.87 21.30 1,021,080 -0.73(-3.31%)
Nov 05, 2024 20.70 22.08 20.68 22.03 1,566,040 +1.56(+7.62%)
Nov 04, 2024 20.57 21.18 20.35 20.47 1,609,370 -0.37(-1.78%)
Nov 01, 2024 21.60 21.66 20.82 20.84 909,109 -1.07(-4.88%)
Oct 31, 2024 21.70 22.00 20.55 21.91 856,891 +0.05(+0.23%)
Oct 30, 2024 21.48 22.18 20.97 21.86 1,091,685 +0.38(+1.77%)
Oct 29, 2024 21.61 21.97 21.24 21.48 1,139,377 -0.37(-1.69%)
Oct 28, 2024 21.76 22.24 21.76 21.85 645,333 +0.36(+1.68%)
Oct 25, 2024 21.32 22.03 21.23 21.49 688,423 +0.80(+3.87%)
Oct 24, 2024 21.44 21.44 20.62 20.69 742,913 -0.90(-4.17%)
Oct 23, 2024 22.72 22.72 21.25 21.59 1,006,514 -0.85(-3.79%)
Oct 22, 2024 22.16 24.50 22.16 22.44 2,383,961 +0.23(+1.04%)
Oct 21, 2024 21.56 22.23 21.05 22.21 895,210 +0.64(+2.97%)
Oct 18, 2024 22.64 22.75 21.23 21.57 1,240,404 +0.41(+1.94%)
Oct 17, 2024 21.62 21.95 20.91 21.16 1,015,199 -0.84(-3.82%)
Oct 16, 2024 21.39 22.56 21.24 22.00 1,635,090 +0.98(+4.66%)
Oct 15, 2024 21.58 21.83 20.60 21.02 1,628,027 -1.19(-5.36%)
Oct 14, 2024 21.22 22.67 20.52 22.21 3,626,668 +0.73(+3.40%)
Oct 11, 2024 20.20 21.52 20.01 21.48 637,858 +0.43(+2.07%)
Oct 10, 2024 21.00 21.52 20.46 21.05 791,756 +0.09(+0.41%)
Oct 09, 2024 19.98 21.14 19.52 20.96 1,370,773 +0.66(+3.25%)
Oct 08, 2024 20.00 20.98 19.11 20.30 1,618,655 -1.69(-7.69%)
Oct 07, 2024 22.88 23.21 21.74 21.99 1,590,672 -0.14(-0.63%)
Oct 04, 2024 21.41 22.16 21.02 22.13 1,105,965 +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%)
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.