GDS - GDS Holdings Limited

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201843.7945.2342.8545.1445.14436,200
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
May 30, 201840.2140.6738.5638.9338.933,321,500
May 29, 201841.3842.3140.1541.0241.021,091,400
May 25, 201839.9842.0139.7741.7441.74997,100
May 24, 201839.3240.5039.3240.1040.10592,400
May 23, 201837.3939.7537.1139.2639.261,108,400
May 22, 201839.5442.3337.1237.4137.414,075,400
May 21, 201838.2039.3137.8039.1339.131,432,000
May 18, 201834.9738.0234.9737.7737.771,516,600
May 17, 201836.5036.5234.3234.7734.771,032,200
May 16, 201836.1036.5035.1236.3736.371,350,800
May 15, 201836.0436.7135.5336.1536.151,721,100
May 14, 201834.6637.0134.4435.7935.791,688,100
May 11, 201832.5035.5032.0035.2635.261,212,100
May 10, 201831.1033.2929.9132.8332.831,314,200
May 09, 201829.7631.1029.7630.9530.95658,100
May 08, 201830.0030.6629.1929.3629.36530,000
May 07, 201830.4531.2029.9930.4230.42769,700
May 04, 201829.3930.5028.8630.4030.40817,500
May 03, 201828.4729.8728.4629.5929.59780,800
May 02, 201828.0028.6927.4328.5728.57341,500
May 01, 201828.9428.9427.7127.9427.94334,800
Apr 30, 201827.8329.4827.4429.1729.17802,300
Apr 27, 201827.6028.2127.5127.7927.79223,500
Apr 26, 201827.3328.0027.2027.6627.66296,700
Apr 25, 201826.7227.5526.4327.3227.32452,300
Apr 24, 201826.9427.4926.2226.8026.80240,600
Apr 23, 201827.1427.7626.4026.6826.68398,100
Apr 20, 201827.9428.0226.9327.0327.03165,400
Apr 19, 201827.8928.1127.4227.9527.95268,200
Apr 18, 201827.2528.2627.2527.9227.92608,700
Apr 17, 201826.2027.2626.0527.0927.09258,700
Apr 16, 201825.8226.2025.5526.1526.15304,300
Apr 13, 201825.7025.8025.0925.7325.73192,100
Apr 12, 201825.0626.1325.0225.6325.63487,800
Apr 11, 201824.8925.7124.6224.8724.87661,500
Apr 10, 201826.2926.4925.0025.0325.03912,500
Apr 09, 201825.2526.5925.0625.7625.76478,400
Apr 06, 201825.2425.5524.7824.9724.97348,700
Apr 05, 201825.5925.8624.9625.7825.78466,400
Apr 04, 201825.2625.8924.1025.5425.541,093,400
Apr 03, 201826.3526.5425.5125.9525.95328,800
Apr 02, 201827.3428.2525.9026.1226.12836,800
Mar 29, 201826.0327.6525.6327.4527.45539,400
Mar 28, 201826.1426.5225.3525.8725.87411,700
Mar 27, 201827.9528.0426.1326.2526.25566,900
Mar 26, 201826.8027.8025.5827.7027.70397,800
Mar 23, 201827.5227.5226.1826.2126.21401,800
Mar 22, 201828.9129.8427.0727.5527.55364,900
Mar 21, 201828.2229.6728.0129.2129.21399,400
Mar 20, 201826.9429.0026.9428.3528.35339,700
Mar 19, 201827.1027.6026.4126.8426.84195,400
Mar 16, 201827.3927.5027.0127.3027.30349,800
Mar 15, 201826.4027.6326.4027.4427.44907,700
Mar 14, 201828.6928.7025.8826.1726.171,405,100
Mar 13, 201828.8330.0028.7328.7928.79978,900
Mar 12, 201829.7431.7728.6928.7528.752,950,000
Mar 09, 201827.9629.8427.9629.4829.481,192,800
Mar 08, 201825.7328.0725.3027.8827.88985,200
Mar 07, 201824.1425.5824.1425.4625.46578,100
Mar 06, 201824.8825.3823.5024.1324.131,103,000
Mar 05, 201823.8024.7622.9424.6024.601,225,700
Mar 02, 201824.5224.7523.7423.9423.94755,600
Mar 01, 201826.2026.2024.4824.8624.86597,400
Feb 28, 201825.9726.7125.5026.2026.20537,800
Feb 27, 201826.8527.0225.8025.9125.91476,100
Feb 26, 201827.7327.7326.7527.0227.02743,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...