GDS - GDS Holdings Limited

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 23, 201827.4427.7326.7527.7227.72338,600
Feb 22, 201827.6527.8626.7027.1927.19457,600
Feb 21, 201827.9928.4827.6027.7427.74619,600
Feb 20, 201827.9728.3727.2927.8827.88432,300
Feb 16, 201826.1028.2425.9128.0828.08661,600
Feb 15, 201826.9927.0425.5226.1126.11456,700
Feb 14, 201825.5126.5225.0626.4826.48521,000
Feb 13, 201825.2325.9825.1025.6925.69395,900
Feb 12, 201824.4525.9024.4525.6125.61576,600
Feb 09, 201824.2924.6422.6024.1124.111,363,100
Feb 08, 201825.7826.1324.4924.4924.49702,800
Feb 07, 201826.1326.6825.6025.6025.60514,000
Feb 06, 201825.9027.2825.0026.1826.182,026,300
Feb 05, 201829.0229.1226.3226.9826.981,923,600
Feb 02, 201830.4631.0029.6430.0930.09953,100
Feb 01, 201828.3131.1727.7030.7330.731,744,300
Jan 31, 201826.9728.8626.4428.5428.541,222,200
Jan 30, 201827.1327.3725.9226.7626.762,024,800
Jan 29, 201827.3028.1527.1027.4027.401,537,200
Jan 26, 201827.2028.8527.0027.4627.466,320,500
Jan 25, 201828.8830.5427.8028.5528.551,216,500
Jan 24, 201826.5028.6726.3028.5228.521,045,100
Jan 23, 201826.7027.0325.6326.7526.75930,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...