GDS Holdings Limited (GDS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 9.54 | 9.68 | 9.15 | 9.29 | 9.29 | 817,700 |
| 27 Jun 2024 | 9.20 | 9.45 | 9.07 | 9.42 | 9.42 | 772,300 |
| 26 Jun 2024 | 9.47 | 9.61 | 9.28 | 9.32 | 9.32 | 940,300 |
| 25 Jun 2024 | 9.39 | 9.59 | 9.27 | 9.41 | 9.41 | 453,300 |
| 24 Jun 2024 | 8.96 | 9.72 | 8.94 | 9.39 | 9.39 | 1,649,600 |
| 21 Jun 2024 | 8.73 | 9.00 | 8.65 | 8.77 | 8.77 | 1,768,900 |
| 20 Jun 2024 | 8.80 | 8.89 | 8.66 | 8.79 | 8.79 | 1,365,400 |
| 18 Jun 2024 | 8.62 | 8.94 | 8.62 | 8.78 | 8.78 | 1,211,400 |
| 17 Jun 2024 | 8.97 | 9.08 | 8.66 | 8.71 | 8.71 | 1,037,600 |
| 14 Jun 2024 | 9.00 | 9.09 | 8.85 | 8.96 | 8.96 | 463,600 |
| 13 Jun 2024 | 8.98 | 9.16 | 8.97 | 9.14 | 9.14 | 532,300 |
| 12 Jun 2024 | 8.99 | 9.16 | 8.91 | 8.97 | 8.97 | 998,200 |
| 11 Jun 2024 | 9.06 | 9.11 | 8.73 | 9.03 | 9.03 | 937,700 |
| 10 Jun 2024 | 8.90 | 9.07 | 8.74 | 9.05 | 9.05 | 635,700 |
| 07 Jun 2024 | 8.72 | 8.84 | 8.62 | 8.82 | 8.82 | 768,100 |
| 06 Jun 2024 | 8.76 | 9.24 | 8.50 | 8.94 | 8.94 | 927,700 |
| 05 Jun 2024 | 8.36 | 8.96 | 8.26 | 8.80 | 8.80 | 1,276,300 |
| 04 Jun 2024 | 8.24 | 8.47 | 8.18 | 8.31 | 8.31 | 799,400 |
| 03 Jun 2024 | 8.10 | 8.23 | 8.03 | 8.08 | 8.08 | 691,200 |
| 31 May 2024 | 7.92 | 8.19 | 7.88 | 8.02 | 8.02 | 1,195,700 |
| 30 May 2024 | 7.59 | 8.09 | 7.59 | 8.08 | 8.08 | 930,600 |
| 29 May 2024 | 7.43 | 7.63 | 7.35 | 7.61 | 7.61 | 473,200 |
| 28 May 2024 | 7.77 | 7.86 | 7.55 | 7.61 | 7.61 | 1,671,900 |
| 24 May 2024 | 7.81 | 7.87 | 7.52 | 7.74 | 7.74 | 1,307,800 |
| 23 May 2024 | 8.01 | 8.07 | 7.61 | 7.81 | 7.81 | 1,405,500 |
| 22 May 2024 | 9.26 | 9.45 | 7.77 | 8.01 | 8.01 | 2,825,600 |
| 21 May 2024 | 9.30 | 9.41 | 9.00 | 9.30 | 9.30 | 2,049,000 |
| 20 May 2024 | 9.51 | 9.81 | 9.31 | 9.75 | 9.75 | 2,213,500 |
| 17 May 2024 | 9.37 | 9.57 | 9.23 | 9.50 | 9.50 | 1,864,900 |
| 16 May 2024 | 8.61 | 9.24 | 8.49 | 9.23 | 9.23 | 1,639,000 |
| 15 May 2024 | 8.59 | 8.61 | 8.27 | 8.59 | 8.59 | 618,700 |
| 14 May 2024 | 8.49 | 8.75 | 8.37 | 8.42 | 8.42 | 647,700 |
| 13 May 2024 | 8.39 | 8.95 | 8.39 | 8.44 | 8.44 | 872,700 |
| 10 May 2024 | 8.48 | 8.56 | 8.27 | 8.33 | 8.33 | 777,900 |
| 09 May 2024 | 8.23 | 8.53 | 8.22 | 8.43 | 8.43 | 1,050,500 |
| 08 May 2024 | 8.17 | 8.33 | 7.97 | 8.09 | 8.09 | 1,094,300 |
| 07 May 2024 | 8.45 | 8.84 | 8.33 | 8.33 | 8.33 | 1,368,700 |
| 06 May 2024 | 8.55 | 8.77 | 8.41 | 8.43 | 8.43 | 839,900 |
| 03 May 2024 | 8.96 | 8.96 | 8.51 | 8.74 | 8.74 | 1,002,700 |
| 02 May 2024 | 8.75 | 9.01 | 8.32 | 8.85 | 8.85 | 1,736,500 |
| 01 May 2024 | 8.20 | 8.73 | 8.10 | 8.42 | 8.42 | 1,368,500 |
| 30 Apr 2024 | 8.22 | 8.22 | 8.01 | 8.16 | 8.16 | 2,398,500 |
| 29 Apr 2024 | 7.89 | 8.57 | 7.89 | 8.50 | 8.50 | 2,478,400 |
| 26 Apr 2024 | 7.50 | 7.81 | 7.32 | 7.76 | 7.76 | 2,035,000 |
| 25 Apr 2024 | 7.04 | 7.22 | 7.00 | 7.20 | 7.20 | 895,200 |
| 24 Apr 2024 | 7.06 | 7.27 | 6.98 | 7.26 | 7.26 | 1,755,000 |
| 23 Apr 2024 | 6.66 | 6.77 | 6.61 | 6.77 | 6.77 | 1,340,100 |
| 22 Apr 2024 | 6.37 | 6.65 | 6.30 | 6.59 | 6.59 | 1,163,200 |
| 19 Apr 2024 | 6.29 | 6.36 | 6.15 | 6.32 | 6.32 | 1,888,000 |
| 18 Apr 2024 | 6.38 | 6.42 | 6.11 | 6.41 | 6.41 | 834,200 |
| 17 Apr 2024 | 6.21 | 6.26 | 6.03 | 6.25 | 6.25 | 1,533,700 |
| 16 Apr 2024 | 5.95 | 6.30 | 5.86 | 6.14 | 6.14 | 1,488,600 |
| 15 Apr 2024 | 6.30 | 6.45 | 6.03 | 6.12 | 6.12 | 1,854,000 |
| 12 Apr 2024 | 6.52 | 6.53 | 6.05 | 6.11 | 6.11 | 2,577,400 |
| 11 Apr 2024 | 6.85 | 6.98 | 6.61 | 6.74 | 6.74 | 830,000 |
| 10 Apr 2024 | 6.77 | 6.80 | 6.47 | 6.75 | 6.75 | 1,444,500 |
| 09 Apr 2024 | 6.81 | 7.18 | 6.70 | 6.81 | 6.81 | 1,415,700 |
| 08 Apr 2024 | 7.09 | 7.21 | 6.68 | 6.76 | 6.76 | 1,180,600 |
| 05 Apr 2024 | 7.48 | 7.58 | 7.07 | 7.24 | 7.24 | 1,338,700 |
| 04 Apr 2024 | 7.89 | 7.89 | 7.46 | 7.48 | 7.48 | 1,303,700 |
| 03 Apr 2024 | 7.28 | 7.87 | 7.23 | 7.86 | 7.86 | 2,081,100 |
| 02 Apr 2024 | 6.89 | 7.29 | 6.77 | 7.22 | 7.22 | 1,820,700 |
| 01 Apr 2024 | 6.77 | 7.22 | 6.73 | 6.99 | 6.99 | 1,522,900 |
| 28 Mar 2024 | 6.44 | 6.82 | 6.34 | 6.65 | 6.65 | 2,577,500 |
| 27 Mar 2024 | 6.11 | 6.36 | 5.85 | 6.33 | 6.33 | 2,649,600 |
| 26 Mar 2024 | 7.92 | 7.93 | 6.06 | 6.15 | 6.15 | 9,709,000 |
| 25 Mar 2024 | 8.86 | 8.99 | 8.20 | 8.37 | 8.37 | 2,544,200 |
| 22 Mar 2024 | 8.18 | 8.89 | 8.03 | 8.53 | 8.53 | 2,430,400 |
| 21 Mar 2024 | 8.16 | 8.55 | 8.02 | 8.37 | 8.37 | 2,673,900 |
| 20 Mar 2024 | 8.01 | 8.22 | 7.83 | 8.14 | 8.14 | 1,020,600 |
| 19 Mar 2024 | 7.60 | 8.05 | 7.32 | 7.95 | 7.95 | 1,326,500 |
| 18 Mar 2024 | 7.69 | 7.88 | 7.53 | 7.67 | 7.67 | 974,500 |
| 15 Mar 2024 | 7.93 | 7.94 | 7.44 | 7.57 | 7.57 | 1,724,000 |
| 14 Mar 2024 | 8.04 | 8.25 | 7.85 | 7.98 | 7.98 | 2,826,200 |
| 13 Mar 2024 | 7.73 | 8.69 | 7.62 | 8.41 | 8.41 | 3,587,200 |
| 12 Mar 2024 | 8.00 | 8.09 | 7.51 | 7.73 | 7.73 | 1,682,200 |
| 11 Mar 2024 | 7.59 | 8.55 | 7.55 | 7.82 | 7.82 | 5,049,900 |
| 08 Mar 2024 | 6.36 | 6.68 | 6.34 | 6.41 | 6.41 | 856,000 |
| 07 Mar 2024 | 6.22 | 6.26 | 6.09 | 6.22 | 6.22 | 1,078,500 |
| 06 Mar 2024 | 6.22 | 6.57 | 6.18 | 6.33 | 6.33 | 901,800 |
| 05 Mar 2024 | 6.16 | 6.27 | 5.91 | 5.92 | 5.92 | 1,132,600 |
| 04 Mar 2024 | 6.76 | 6.76 | 6.34 | 6.40 | 6.40 | 880,100 |
| 01 Mar 2024 | 6.80 | 6.84 | 6.54 | 6.71 | 6.71 | 1,316,200 |
| 29 Feb 2024 | 6.92 | 7.01 | 6.62 | 6.83 | 6.83 | 1,124,200 |
| 28 Feb 2024 | 6.99 | 7.03 | 6.57 | 6.88 | 6.88 | 1,699,300 |
| 27 Feb 2024 | 7.19 | 7.40 | 7.03 | 7.31 | 7.31 | 1,274,600 |
| 26 Feb 2024 | 6.89 | 7.08 | 6.74 | 7.01 | 7.01 | 1,048,300 |
| 23 Feb 2024 | 7.07 | 7.14 | 6.85 | 7.02 | 7.02 | 903,700 |
| 22 Feb 2024 | 7.07 | 7.26 | 6.91 | 7.15 | 7.15 | 1,303,400 |
| 21 Feb 2024 | 6.91 | 6.91 | 6.65 | 6.77 | 6.77 | 1,548,700 |
| 20 Feb 2024 | 6.74 | 6.81 | 6.55 | 6.76 | 6.76 | 1,302,500 |
| 16 Feb 2024 | 7.09 | 7.41 | 6.77 | 6.87 | 6.87 | 2,436,200 |
| 15 Feb 2024 | 6.18 | 6.90 | 6.10 | 6.77 | 6.77 | 2,667,900 |
| 14 Feb 2024 | 5.95 | 6.12 | 5.87 | 6.08 | 6.08 | 1,399,300 |
| 13 Feb 2024 | 6.03 | 6.13 | 5.74 | 5.77 | 5.77 | 1,310,000 |
| 12 Feb 2024 | 5.97 | 6.41 | 5.97 | 6.28 | 6.28 | 1,023,400 |
| 09 Feb 2024 | 5.82 | 5.97 | 5.54 | 5.92 | 5.92 | 1,010,400 |
| 08 Feb 2024 | 5.77 | 5.86 | 5.53 | 5.80 | 5.80 | 1,284,400 |
| 07 Feb 2024 | 5.86 | 5.95 | 5.67 | 5.85 | 5.85 | 1,503,600 |
| 06 Feb 2024 | 5.46 | 6.22 | 5.34 | 5.98 | 5.98 | 4,368,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.