GDS Holdings Limited - American Depositary Shares (NQ: GDS )

19.80 +0.54 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 18.94 19.96 18.81 19.80 980,490 +0.53(+2.75%)
Dec 19, 2024 19.40 19.70 18.91 19.27 705,275 +0.08(+0.42%)
Dec 18, 2024 19.95 20.22 19.07 19.19 509,089 -0.82(-4.10%)
Dec 17, 2024 20.11 20.30 19.92 20.01 690,141 -0.07(-0.35%)
Dec 16, 2024 20.55 20.90 19.95 20.08 559,037 -0.82(-3.92%)
Dec 13, 2024 20.56 20.97 20.50 20.90 451,481 +0.34(+1.65%)
Dec 12, 2024 20.56 20.89 20.39 20.56 456,453 -0.28(-1.34%)
Dec 11, 2024 20.83 21.00 20.50 20.84 740,639 -0.04(-0.19%)
Dec 10, 2024 20.65 21.00 20.43 20.88 881,024 -0.60(-2.79%)
Dec 09, 2024 22.50 23.18 21.41 21.48 1,546,245 +0.75(+3.62%)
Dec 06, 2024 20.28 20.90 20.13 20.73 415,840 +0.63(+3.13%)
Dec 05, 2024 19.96 20.54 19.89 20.10 566,351 -0.13(-0.64%)
Dec 04, 2024 20.01 20.58 19.98 20.23 688,773 -0.18(-0.88%)
Dec 03, 2024 20.15 20.94 19.88 20.41 1,078,366 +0.61(+3.08%)
Dec 02, 2024 19.56 19.95 19.21 19.80 732,541 +0.11(+0.56%)
Nov 29, 2024 19.50 19.74 19.22 19.69 451,048 +0.15(+0.77%)
Nov 27, 2024 18.78 20.12 18.64 19.54 1,149,544 +1.29(+7.07%)
Nov 26, 2024 18.71 18.76 17.92 18.25 1,430,719 -0.46(-2.46%)
Nov 25, 2024 18.39 18.88 18.14 18.71 1,224,797 +0.40(+2.18%)
Nov 22, 2024 18.11 18.54 17.71 18.31 2,494,089 -0.09(-0.49%)
Nov 21, 2024 18.04 18.99 17.82 18.40 2,288,946 -0.17(-0.92%)
Nov 20, 2024 19.50 19.51 17.21 18.57 3,718,706 -1.11(-5.64%)
Nov 19, 2024 21.45 21.87 18.97 19.68 3,808,800 -3.81(-16.22%)
Nov 18, 2024 22.51 23.64 21.90 23.49 2,427,229 +1.53(+6.97%)
Nov 15, 2024 22.48 22.86 21.85 21.96 1,060,948 -0.24(-1.08%)
Nov 14, 2024 22.52 22.98 22.10 22.20 1,764,304 -0.37(-1.64%)
Nov 13, 2024 23.07 23.31 22.26 22.57 1,122,005 -0.02(-0.09%)
Nov 12, 2024 22.74 23.19 22.30 22.59 1,889,333 -1.21(-5.06%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.