GDS - GDS Holdings Limited

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201719.9020.9519.6720.7520.751,181,875
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
Aug 29, 20179.149.158.979.019.0197,200
Aug 28, 20179.039.158.959.149.1425,700
Aug 25, 20178.969.108.948.978.9726,500
Aug 24, 20179.079.168.828.888.8895,100
Aug 23, 20179.109.209.009.099.0928,900
Aug 22, 20179.029.288.919.129.12151,000
Aug 21, 20179.039.098.808.998.9937,100
Aug 18, 20179.199.228.908.998.9957,900
Aug 17, 20179.109.259.009.119.11210,400
Aug 16, 20179.399.398.979.139.13109,800
Aug 15, 20179.179.419.069.399.3945,300
Aug 14, 20179.169.309.079.189.18217,800
Aug 11, 20178.929.198.819.109.1046,500
Aug 10, 20179.309.508.848.928.9280,800
Aug 09, 20179.009.479.009.319.3137,900
Aug 08, 20179.009.609.009.389.38429,100
Aug 07, 20178.809.088.809.019.0192,300
Aug 04, 20178.608.978.608.798.79128,500
Aug 03, 20179.259.258.508.558.55555,600
Aug 02, 20179.479.508.919.179.17194,200
Aug 01, 20179.649.649.299.449.44153,100
Jul 31, 20179.609.619.289.369.3666,800
Jul 28, 20179.579.649.359.539.5356,500
Jul 27, 20179.599.639.389.549.5447,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...