GDS - GDS Holdings Limited

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201826.7027.0325.6326.7526.75925,000
Jan 22, 201827.2527.8526.6426.9726.971,271,200
Jan 19, 201823.8726.5723.7026.3726.371,417,500
Jan 18, 201821.6224.1220.3323.9923.991,263,400
Jan 17, 201820.0321.5420.0321.5121.51939,300
Jan 16, 201823.4323.4320.1520.2020.20847,700
Jan 12, 201822.4023.4621.7023.2523.25528,600
Jan 11, 201824.0324.0322.0122.3322.33645,400
Jan 10, 201824.7025.0923.5023.9723.97730,400
Jan 09, 201824.6225.3024.6225.1925.19166,100
Jan 08, 201824.3824.9423.8224.6624.66239,100
Jan 05, 201823.2924.7523.1924.5024.50250,800
Jan 04, 201823.0723.3022.8923.1623.16141,200
Jan 03, 201823.1623.5022.6023.0023.00191,100
Jan 02, 201822.9623.1822.5623.0223.02240,800
Dec 29, 201722.4423.0222.1922.5322.53156,500
Dec 28, 201722.7022.7722.2722.4422.4487,600
Dec 27, 201722.6323.0622.4622.6422.64161,500
Dec 26, 201722.4822.8122.0622.6022.60103,200
Dec 22, 201722.6322.9521.9822.4822.48140,700
Dec 21, 201722.6223.7622.5922.6322.63806,200
Dec 20, 201722.1622.6521.6922.5822.58353,200
Dec 19, 201722.3322.4521.7322.3122.31293,500
Dec 18, 201721.1223.0021.1222.0522.05644,300
Dec 15, 201719.9020.9519.6720.7520.751,181,600
Dec 14, 201719.4119.9919.4119.9119.91209,600
Dec 13, 201719.2219.9918.8019.4219.42782,300
Dec 12, 201719.4519.5918.7618.9718.97467,200
Dec 11, 201718.6519.6118.6519.5519.55348,600
Dec 08, 201718.2119.0318.1118.6418.64346,700
Dec 07, 201717.8018.2417.0818.2118.21718,200
Dec 06, 201719.7019.7817.6117.8217.82566,700
Dec 05, 201719.9920.0319.1719.7819.78439,900
Dec 04, 201720.5020.7919.9420.1320.13338,400
Dec 01, 201720.5120.5119.7720.4520.45244,200
Nov 30, 201719.6820.4619.2720.4520.45573,200
Nov 29, 201720.0020.1918.5319.6019.60549,000
Nov 28, 201720.0020.4420.0020.1220.12132,000
Nov 27, 201720.1820.2519.7320.0020.00275,300
Nov 24, 201720.2420.5019.7520.2320.23178,400
Nov 22, 201720.5020.5119.8520.2520.25232,400
Nov 21, 201720.1320.4519.8820.4220.42267,400
Nov 20, 201719.9520.3919.7620.0420.04500,800
Nov 17, 201719.5420.0519.4619.8419.84219,900
Nov 16, 201719.5719.9619.4519.5119.51338,400
Nov 15, 201719.2819.8919.0819.5219.52297,400
Nov 14, 201719.1319.5718.7219.5519.55410,400
Nov 13, 201719.6120.8018.9419.1319.132,315,300
Nov 10, 201718.0019.4217.7618.8518.85777,200
Nov 09, 201718.0218.3217.0818.0318.03798,800
Nov 08, 201717.5218.3717.3517.9917.991,307,000
Nov 07, 201716.9718.1516.7817.8617.86986,200
Nov 06, 201716.0516.8716.0516.8016.80446,600
Nov 03, 201715.8716.2015.0016.0516.05620,500
Nov 02, 201716.4916.7515.4115.8115.81821,100
Nov 01, 201715.8516.9715.6316.4716.47909,400
Oct 31, 201715.4115.9715.1615.7015.70471,200
Oct 30, 201715.5815.8815.0615.4015.40350,000
Oct 27, 201714.9715.8914.5015.4515.45641,500
Oct 26, 201714.6415.2214.4714.9414.94620,400
Oct 25, 201715.0115.1014.2614.6514.65524,300
Oct 24, 201715.3815.6814.6115.0215.02432,200
Oct 23, 201715.6616.2015.1515.2815.28763,900
Oct 20, 201714.7916.5514.7915.6415.641,128,900
Oct 19, 201713.6715.0013.2014.7214.721,109,800
Oct 18, 201713.4913.9213.1513.6813.68688,800
Oct 17, 201713.0313.3812.8112.9712.97192,400
Oct 16, 201713.1113.2113.0113.0913.09102,500
Oct 13, 201713.0913.2512.9012.9912.99303,600
Oct 12, 201713.4013.5013.0613.1413.14199,600
Oct 11, 201712.4713.9412.3513.4113.41706,900
Oct 10, 201712.5312.7112.0412.4812.48199,000
Oct 09, 201712.1012.7111.9412.4412.44801,500
Oct 06, 201712.1512.1811.8312.0312.03193,800
Oct 05, 201711.8012.2011.6812.1112.11280,400
Oct 04, 201711.9512.0011.6011.7211.72227,900
Oct 03, 201711.3611.9211.3411.9011.90254,200
Oct 02, 201711.3711.4311.1811.2611.2685,100
Sep 29, 201711.5211.5210.9711.2611.2698,500
Sep 28, 201711.3511.5511.2211.3011.3062,200
Sep 27, 201711.5011.7911.0611.4311.43172,100
Sep 26, 201711.4311.5510.8011.4111.41387,900
Sep 25, 201711.8111.8911.2211.3211.32220,400
Sep 22, 201711.9212.0011.8011.8511.85127,400
Sep 21, 201712.0012.1311.6511.9011.90143,300
Sep 20, 201712.2612.3811.8911.9811.98633,000
Sep 19, 201711.0412.2910.7512.0912.09641,200
Sep 18, 201711.2811.3810.7011.0411.04266,400
Sep 15, 201711.3711.4911.2111.3411.34152,600
Sep 14, 201711.3911.6211.2711.3511.35137,200
Sep 13, 201711.0011.8510.9011.5811.58317,500
Sep 12, 201711.0511.8010.8010.9010.90611,600
Sep 11, 20179.9011.929.7311.0311.031,260,900
Sep 08, 20179.709.709.329.589.5855,900
Sep 07, 20179.489.709.389.679.67110,600
Sep 06, 20179.309.499.259.479.4769,500
Sep 05, 20179.169.349.109.279.2762,300
Sep 01, 20179.359.359.199.229.2224,700
Aug 31, 20179.089.599.029.359.35277,400
Aug 30, 20179.129.158.959.059.0596,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...