GDS - GDS Holdings Limited

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201826.0026.8724.3524.6724.671,254,500
Oct 18, 201827.7127.8624.7125.5525.551,466,200
Oct 17, 201827.9228.6826.9428.1028.101,192,700
Oct 16, 201827.0428.1026.6627.8427.84897,400
Oct 15, 201827.1227.1925.7626.6526.651,120,400
Oct 12, 201826.8528.1226.3527.6527.652,277,100
Oct 11, 201823.4428.2423.1725.8925.892,783,800
Oct 10, 201823.9826.0123.5523.7923.793,545,500
Oct 09, 201826.2626.8525.5725.9325.931,568,200
Oct 08, 201827.0427.7225.8026.4226.421,795,500
Oct 05, 201828.7729.2127.2227.7227.721,398,000
Oct 04, 201830.7430.7428.0228.7728.771,977,500
Oct 03, 201832.5432.7930.8030.9730.971,441,000
Oct 02, 201834.0934.1632.0332.2332.231,216,200
Oct 01, 201835.4835.5033.9534.0934.09649,300
Sep 28, 201834.7535.2934.3235.1335.13881,000
Sep 27, 201834.5035.4834.5034.7834.78411,700
Sep 26, 201835.2635.2634.3334.4734.47692,000
Sep 25, 201834.0835.4533.6634.8934.891,076,600
Sep 24, 201833.7834.2232.9034.0334.03800,300
Sep 21, 201834.3934.8533.7934.3034.302,912,600
Sep 20, 201832.2534.4632.2134.2534.251,129,200
Sep 19, 201834.2534.5033.0833.9933.99881,700
Sep 18, 201833.6934.3333.1333.6533.65769,100
Sep 17, 201834.5834.6833.1133.5033.50755,600
Sep 14, 201834.8235.5034.3034.7434.74777,500
Sep 13, 201834.0635.9534.0034.8534.85934,800
Sep 12, 201833.8435.0032.7533.9533.951,021,000
Sep 11, 201833.8634.5133.2034.0634.06936,600
Sep 10, 201834.7835.4933.1234.4034.401,079,300
Sep 07, 201835.0036.0034.5534.6434.64661,000
Sep 06, 201837.0137.0135.0635.2835.281,080,800
Sep 05, 201838.0938.3535.6137.0637.061,279,900
Sep 04, 201837.9638.4937.4638.4738.47800,200
Aug 31, 201836.5738.3136.5738.1738.17845,700
Aug 30, 201838.9739.2035.9636.7636.761,342,900
Aug 29, 201837.8939.9337.8938.9838.981,309,100
Aug 28, 201837.5038.4736.6637.8937.891,359,600
Aug 27, 201836.5038.4336.1937.8737.872,446,900
Aug 24, 201835.4136.5034.8436.2936.291,249,200
Aug 23, 201835.0036.0734.3235.5435.541,795,700
Aug 22, 201833.4935.0032.2634.8334.831,163,700
Aug 21, 201831.8833.9431.5033.5233.521,129,100
Aug 20, 201830.6532.7030.4831.5731.571,329,100
Aug 17, 201830.5931.6030.0031.2131.211,157,400
Aug 16, 201829.9031.1329.4530.9430.941,308,900
Aug 15, 201829.4031.2229.0029.5429.543,482,000
Aug 14, 201833.7434.9129.0330.7230.724,089,900
Aug 13, 201831.0632.8031.0532.6232.622,411,900
Aug 10, 201830.6731.4530.0531.1531.151,474,300
Aug 09, 201827.7632.2827.7630.7630.763,619,200
Aug 08, 201827.9428.5127.5027.8027.801,424,800
Aug 07, 201827.4328.6727.4328.3228.321,116,300
Aug 06, 201828.3128.7426.8527.6927.691,475,400
Aug 03, 201828.0028.4126.8628.1328.133,465,900
Aug 02, 201825.0029.0824.0027.9027.906,442,000
Aug 01, 201827.3628.2822.1525.0025.0019,134,500
Jul 31, 201835.2535.6618.5921.8321.8331,598,300
Jul 30, 201837.3137.6734.0434.7534.752,665,100
Jul 27, 201839.7540.0836.0936.8836.882,943,500
Jul 26, 201841.0541.6739.2039.7839.781,194,000
Jul 25, 201840.8842.4340.0041.6041.601,496,200
Jul 24, 201844.1144.1140.3740.7040.701,212,100
Jul 23, 201844.4845.1043.1243.4643.46660,600
Jul 20, 201845.1845.3843.9344.8144.81643,900
Jul 19, 201845.0046.0044.3945.0145.01398,100
Jul 18, 201843.7945.2342.8545.1445.14439,500
Jul 17, 201843.1044.3842.8043.5543.55403,500
Jul 16, 201843.7543.8442.5143.4243.42430,400
Jul 13, 201845.4945.5243.5543.7543.75666,400
Jul 12, 201845.1446.1843.4445.6145.61978,300
Jul 11, 201842.5545.2741.7144.0044.001,528,200
Jul 10, 201843.2844.2242.2642.9742.97556,900
Jul 09, 201842.0043.9441.9743.0643.06632,200
Jul 06, 201839.6142.0039.4541.6941.69708,200
Jul 05, 201840.3840.8639.1639.9639.96834,500
Jul 03, 201840.5341.0040.0340.2440.24461,200
Jul 02, 201839.1040.3638.5440.3240.32561,900
Jun 29, 201839.5640.3339.5640.0940.09957,900
Jun 28, 201836.8739.9636.6039.1639.161,617,300
Jun 27, 201840.2740.8136.6537.0937.092,263,000
Jun 26, 201840.4441.1139.5540.4140.411,094,700
Jun 25, 201841.9141.9139.7240.3440.341,213,200
Jun 22, 201843.3244.0241.9642.7742.77731,200
Jun 21, 201842.9743.4241.7043.0243.02631,100
Jun 20, 201844.7845.7943.1043.4343.43830,400
Jun 19, 201844.0844.4241.1144.2544.251,713,000
Jun 18, 201844.7245.5944.0544.9944.991,219,500
Jun 15, 201845.4945.5344.2045.1045.101,462,500
Jun 14, 201841.8445.8841.6945.7245.721,942,900
Jun 13, 201842.0042.4940.8441.2541.25988,100
Jun 12, 201840.9642.0040.7541.9841.981,041,800
Jun 11, 201839.8541.1739.6640.9540.95964,600
Jun 08, 201838.7039.8138.0139.8139.81631,500
Jun 07, 201840.0741.2238.9039.1539.151,326,000
Jun 06, 201840.3640.8839.4840.6640.66884,600
Jun 05, 201839.8540.7339.3540.0140.011,653,900
Jun 04, 201838.1839.9437.7339.8239.822,077,500
Jun 01, 201838.0038.7137.3837.5837.581,486,500
May 31, 201838.5038.9237.5037.8137.818,602,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...