Canada markets close in 3 hours 55 minutes

GDS Holdings Limited (GDS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
7.14-0.12 (-1.72%)
As of 12:04PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20247.067.197.027.147.14306,835
Apr 24, 20247.067.276.987.267.261,755,000
Apr 23, 20246.666.776.616.776.771,340,100
Apr 22, 20246.376.656.306.596.591,163,200
Apr 19, 20246.296.366.156.326.321,888,000
Apr 18, 20246.386.426.116.416.41834,200
Apr 17, 20246.216.266.036.256.251,533,700
Apr 16, 20245.956.305.866.146.141,488,600
Apr 15, 20246.306.456.036.126.121,854,000
Apr 12, 20246.526.536.056.116.112,577,400
Apr 11, 20246.856.986.616.746.74830,000
Apr 10, 20246.776.806.476.756.751,444,500
Apr 09, 20246.817.186.706.816.811,415,700
Apr 08, 20247.097.216.686.766.761,180,600
Apr 05, 20247.487.587.077.247.241,338,700
Apr 04, 20247.897.897.467.487.481,303,700
Apr 03, 20247.287.877.237.867.862,081,100
Apr 02, 20246.897.296.777.227.221,820,700
Apr 01, 20246.777.226.736.996.991,522,900
Mar 28, 20246.446.826.346.656.652,577,500
Mar 27, 20246.116.365.856.336.332,649,600
Mar 26, 20247.927.936.066.156.159,709,000
Mar 25, 20248.868.998.208.378.372,544,200
Mar 22, 20248.188.898.038.538.532,430,400
Mar 21, 20248.168.558.028.378.372,673,900
Mar 20, 20248.018.227.838.148.141,020,600
Mar 19, 20247.608.057.327.957.951,326,500
Mar 18, 20247.697.887.537.677.67974,500
Mar 15, 20247.937.947.447.577.571,724,000
Mar 14, 20248.048.257.857.987.982,826,200
Mar 13, 20247.738.697.628.418.413,587,200
Mar 12, 20248.008.097.517.737.731,682,200
Mar 11, 20247.598.557.557.827.825,049,900
Mar 08, 20246.366.686.346.416.41856,000
Mar 07, 20246.226.266.096.226.221,078,500
Mar 06, 20246.226.576.186.336.33901,800
Mar 05, 20246.166.275.915.925.921,132,600
Mar 04, 20246.766.766.346.406.40880,100
Mar 01, 20246.806.846.546.716.711,316,200
Feb 29, 20246.927.016.626.836.831,124,200
Feb 28, 20246.997.036.576.886.881,699,300
Feb 27, 20247.197.407.037.317.311,274,600
Feb 26, 20246.897.086.747.017.011,048,300
Feb 23, 20247.077.146.857.027.02903,700
Feb 22, 20247.077.266.917.157.151,303,400
Feb 21, 20246.916.916.656.776.771,548,700
Feb 20, 20246.746.816.556.766.761,302,500
Feb 16, 20247.097.416.776.876.872,436,200
Feb 15, 20246.186.906.106.776.772,667,900
Feb 14, 20245.956.125.876.086.081,399,300
Feb 13, 20246.036.135.745.775.771,310,000
Feb 12, 20245.976.415.976.286.281,023,400
Feb 09, 20245.825.975.545.925.921,010,400
Feb 08, 20245.775.865.535.805.801,284,400
Feb 07, 20245.865.955.675.855.851,503,600
Feb 06, 20245.466.225.345.985.984,368,900
Feb 05, 20245.275.275.015.065.06860,500
Feb 02, 20245.315.345.055.265.261,598,400
Feb 01, 20245.555.605.425.455.45881,600
Jan 31, 20245.315.595.275.425.421,724,200
Jan 30, 20245.585.595.415.435.431,319,800
Jan 29, 20245.735.805.555.775.77979,300
Jan 26, 20245.765.885.635.775.77982,400
Jan 25, 20246.236.335.915.945.941,368,300
Jan 24, 20246.676.726.046.166.161,791,700
Jan 23, 20246.486.886.126.366.364,015,200
Jan 22, 20245.475.945.295.855.852,811,000
Jan 19, 20245.755.795.335.695.693,467,900
Jan 18, 20246.246.405.705.965.962,388,800
Jan 17, 20246.156.316.066.246.241,863,700
Jan 16, 20247.007.006.386.456.452,219,300
Jan 12, 20247.127.397.057.097.09792,200
Jan 11, 20247.257.327.027.187.18700,800
Jan 10, 20247.367.366.907.097.092,237,500
Jan 09, 20247.427.477.267.387.381,833,300
Jan 08, 20247.487.727.317.617.61846,600
Jan 05, 20248.098.187.677.757.751,466,900
Jan 04, 20248.578.588.158.168.161,323,300
Jan 03, 20248.598.808.428.688.68959,300
Jan 02, 20249.009.038.698.708.70951,800
Dec 29, 20239.199.349.109.129.12718,900
Dec 28, 20239.019.399.019.169.161,343,300
Dec 27, 20238.829.028.608.858.85859,200
Dec 26, 20238.508.988.508.788.78809,600
Dec 22, 20238.248.758.208.618.611,020,200
Dec 21, 20238.428.658.198.558.551,300,700
Dec 20, 20238.578.628.238.238.231,340,800
Dec 19, 20238.629.018.558.758.751,710,100
Dec 18, 20238.768.768.418.498.491,234,200
Dec 15, 20238.868.988.628.838.832,641,800
Dec 14, 20238.779.098.678.788.781,225,700
Dec 13, 20237.898.767.818.708.701,977,800
Dec 12, 20238.478.488.048.138.131,803,700
Dec 11, 20238.658.658.448.638.63986,800
Dec 08, 20239.029.158.718.738.73780,300
Dec 07, 20239.419.459.099.239.23983,600
Dec 06, 20239.859.859.379.389.38814,400
Dec 05, 20239.739.819.639.679.67662,400
Dec 04, 202310.0010.169.8410.0010.00622,100
Dec 01, 202310.0210.289.9510.2710.27774,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...