UK Markets close in 2 hrs 35 mins

GDS Holdings Limited (GDS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
56.04-3.44 (-5.78%)
At close: 04:00PM EST
57.00 +0.96 (+1.71%)
Pre-market: 08:18AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021------
30 Nov 202155.0857.3254.7556.0456.041,393,900
29 Nov 202155.9456.0354.3855.6555.65614,100
26 Nov 202155.1356.5954.0055.5555.55930,600
24 Nov 202155.5156.8454.8356.3556.35700,900
23 Nov 202155.6756.5855.0256.0656.06895,100
22 Nov 202156.2358.0355.1956.1056.101,155,000
19 Nov 202157.7358.7554.9355.0255.021,341,400
18 Nov 202158.7459.2954.6457.7157.712,196,400
17 Nov 202159.3659.8057.9259.4859.48896,900
16 Nov 202160.9561.6258.5059.9859.981,250,500
15 Nov 202162.4062.6058.4758.9258.921,439,400
12 Nov 202161.3362.0060.7061.7661.76941,200
11 Nov 202158.5061.7558.3961.2961.291,466,400
10 Nov 202159.5960.1156.4857.3557.35941,500
09 Nov 202158.6559.5858.1159.0359.03685,700
08 Nov 202157.9859.9957.4058.3458.34623,500
05 Nov 202157.6759.2756.9958.3058.30964,800
04 Nov 202158.7659.6956.8257.3257.32759,200
03 Nov 202158.6760.1457.6358.6158.61521,000
02 Nov 202159.7259.7255.0558.6758.671,926,300
01 Nov 202159.1761.9859.1761.2061.20516,400
29 Oct 202160.9761.1058.6259.4059.40819,100
28 Oct 202159.1362.1358.0661.5161.51876,600
27 Oct 202159.6962.1858.6559.6059.60588,800
26 Oct 202163.0063.0058.9559.6859.68667,800
25 Oct 202162.8063.4861.2062.2162.21451,100
22 Oct 202163.4964.9061.7762.6262.62534,000
21 Oct 202162.9963.1562.0062.6962.69650,900
20 Oct 202164.0765.8462.5963.8663.86834,000
19 Oct 202159.8263.5759.6463.0863.081,659,500
18 Oct 202158.3060.4457.8158.9058.90846,700
15 Oct 202158.7158.7156.7758.0458.04733,500
14 Oct 202158.3859.3158.0358.2758.27730,700
13 Oct 202157.0058.8256.4858.5958.59620,900
12 Oct 202157.2258.5456.5156.6956.69505,300
11 Oct 202159.6960.0557.6957.7757.77573,300
08 Oct 202160.6061.2959.2159.8059.80806,300
07 Oct 202158.1861.9157.6661.0761.071,506,000
06 Oct 202154.1356.2252.7555.6255.62757,700
05 Oct 202154.3055.0653.7854.6454.641,178,600
04 Oct 202154.0154.7252.1153.5053.501,094,700
01 Oct 202156.7056.8354.3755.1955.19568,200
30 Sept 202156.8558.2856.0156.6156.61737,500
29 Sept 202156.4958.1456.1356.6656.66741,000
28 Sept 202157.4257.8356.0256.3556.351,425,200
27 Sept 202156.2257.8855.1957.7157.71596,300
24 Sept 202159.0559.0556.0257.1257.12578,100
23 Sept 202160.5861.0758.4559.6859.681,016,200
22 Sept 202157.5761.1457.5760.0360.031,030,700
21 Sept 202157.0758.4157.0757.2557.25625,300
20 Sept 202157.6057.8155.7456.6356.631,443,600
17 Sept 202159.3059.8957.7959.2859.281,586,100
16 Sept 202158.2358.9357.3157.8257.821,114,100
15 Sept 202160.6760.7558.4058.9758.971,555,600
14 Sept 202160.8661.9960.2860.9460.941,111,800
13 Sept 202160.7862.4359.0561.6661.66789,300
10 Sept 202163.7165.0861.2361.6761.67825,500
09 Sept 202162.2464.5261.5463.4063.40865,200
08 Sept 202164.5465.1562.9063.8663.861,098,500
07 Sept 202164.2266.5064.2265.5965.592,406,600
03 Sept 202162.0163.4861.5263.0063.00797,300
02 Sept 202162.9963.7660.2661.9861.982,058,400
01 Sept 202158.8263.7658.5563.2763.274,062,600
31 Aug 202156.7358.8056.4558.4858.482,280,000
30 Aug 202151.0456.3550.4355.9955.993,166,500
27 Aug 202155.1855.3649.1651.2051.204,994,700
26 Aug 202155.1857.4655.0556.7956.791,735,600
25 Aug 202155.5657.0054.0156.7956.792,724,400
24 Aug 202156.1458.4356.0056.2556.254,908,100
23 Aug 202150.1853.3150.0353.1453.141,685,800
20 Aug 202150.2752.0349.1850.0250.022,496,900
19 Aug 202150.0051.1349.6650.3050.301,820,500
18 Aug 202153.1654.1050.1852.2852.281,775,500
17 Aug 202152.6753.6950.5653.1653.163,472,800
16 Aug 202157.2557.6355.3155.8955.892,495,500
13 Aug 202160.1960.4857.4957.9057.901,784,800
12 Aug 202157.4960.3057.2560.1960.191,172,600
11 Aug 202159.5359.6657.7658.1158.11859,300
10 Aug 202160.1760.3958.0358.8558.85783,500
09 Aug 202159.3560.1858.7759.8759.871,524,400
06 Aug 202157.8959.4657.1759.2859.282,025,000
05 Aug 202158.0858.9057.0457.9157.911,102,800
04 Aug 202156.6360.0756.6358.7358.731,513,000
03 Aug 202159.9960.2555.2756.6956.691,757,400
02 Aug 202159.0660.7558.8759.6059.601,630,600
30 Jul 202158.5160.5758.0158.9658.961,781,900
29 Jul 202162.2562.8458.0158.9258.923,723,700
28 Jul 202155.1860.7055.1459.9059.905,446,000
27 Jul 202152.1354.2149.8851.7151.716,805,300
26 Jul 202162.0362.0355.7255.9955.996,416,300
23 Jul 202169.2570.0059.8164.6764.678,028,600
22 Jul 202174.0074.4072.3272.4772.471,065,800
21 Jul 202174.4375.2872.9574.0074.001,262,300
20 Jul 202172.6575.2171.4374.4074.401,272,200
19 Jul 202171.8572.5970.4572.5472.541,354,700
16 Jul 202173.4974.0071.1472.3572.351,135,300
15 Jul 202173.0974.4772.0673.3973.39894,800
14 Jul 202174.1374.4571.8472.7072.702,114,900
13 Jul 202171.1275.5870.4473.8573.851,807,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...