Singapore markets closed

GDS Holdings Limited (GDS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
6.65+0.32 (+5.06%)
At close: 04:00PM EDT
6.75 +0.10 (+1.50%)
After hours: 07:59PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20246.446.826.346.656.652,575,300
27 Mar 20246.116.365.856.336.332,649,600
26 Mar 20247.927.936.066.156.159,709,000
25 Mar 20248.868.998.208.378.372,544,200
22 Mar 20248.188.898.038.538.532,430,400
21 Mar 20248.168.558.028.378.372,673,900
20 Mar 20248.018.227.838.148.141,020,600
19 Mar 20247.608.057.327.957.951,326,500
18 Mar 20247.697.887.537.677.67974,500
15 Mar 20247.937.947.447.577.571,724,000
14 Mar 20248.048.257.857.987.982,826,200
13 Mar 20247.738.697.628.418.413,587,200
12 Mar 20248.008.097.517.737.731,682,200
11 Mar 20247.598.557.557.827.825,049,900
08 Mar 20246.366.686.346.416.41856,000
07 Mar 20246.226.266.096.226.221,078,500
06 Mar 20246.226.576.186.336.33901,800
05 Mar 20246.166.275.915.925.921,132,600
04 Mar 20246.766.766.346.406.40880,100
01 Mar 20246.806.846.546.716.711,316,200
29 Feb 20246.927.016.626.836.831,124,200
28 Feb 20246.997.036.576.886.881,699,300
27 Feb 20247.197.407.037.317.311,274,600
26 Feb 20246.897.086.747.017.011,048,300
23 Feb 20247.077.146.857.027.02903,700
22 Feb 20247.077.266.917.157.151,303,400
21 Feb 20246.916.916.656.776.771,548,700
20 Feb 20246.746.816.556.766.761,302,500
16 Feb 20247.097.416.776.876.872,436,200
15 Feb 20246.186.906.106.776.772,667,900
14 Feb 20245.956.125.876.086.081,399,300
13 Feb 20246.036.135.745.775.771,310,000
12 Feb 20245.976.415.976.286.281,023,400
09 Feb 20245.825.975.545.925.921,010,400
08 Feb 20245.775.865.535.805.801,284,400
07 Feb 20245.865.955.675.855.851,503,600
06 Feb 20245.466.225.345.985.984,368,900
05 Feb 20245.275.275.015.065.06860,500
02 Feb 20245.315.345.055.265.261,598,400
01 Feb 20245.555.605.425.455.45881,600
31 Jan 20245.315.595.275.425.421,724,200
30 Jan 20245.585.595.415.435.431,319,800
29 Jan 20245.735.805.555.775.77979,300
26 Jan 20245.765.885.635.775.77982,400
25 Jan 20246.236.335.915.945.941,368,300
24 Jan 20246.676.726.046.166.161,791,700
23 Jan 20246.486.886.126.366.364,015,200
22 Jan 20245.475.945.295.855.852,811,000
19 Jan 20245.755.795.335.695.693,467,900
18 Jan 20246.246.405.705.965.962,388,800
17 Jan 20246.156.316.066.246.241,863,700
16 Jan 20247.007.006.386.456.452,219,300
12 Jan 20247.127.397.057.097.09792,200
11 Jan 20247.257.327.027.187.18700,800
10 Jan 20247.367.366.907.097.092,237,500
09 Jan 20247.427.477.267.387.381,833,300
08 Jan 20247.487.727.317.617.61846,600
05 Jan 20248.098.187.677.757.751,466,900
04 Jan 20248.578.588.158.168.161,323,300
03 Jan 20248.598.808.428.688.68959,300
02 Jan 20249.009.038.698.708.70951,800
29 Dec 20239.199.349.109.129.12718,900
28 Dec 20239.019.399.019.169.161,343,300
27 Dec 20238.829.028.608.858.85859,200
26 Dec 20238.508.988.508.788.78809,600
22 Dec 20238.248.758.208.618.611,020,200
21 Dec 20238.428.658.198.558.551,300,700
20 Dec 20238.578.628.238.238.231,340,800
19 Dec 20238.629.018.558.758.751,710,100
18 Dec 20238.768.768.418.498.491,234,200
15 Dec 20238.868.988.628.838.832,641,800
14 Dec 20238.779.098.678.788.781,225,700
13 Dec 20237.898.767.818.708.701,977,800
12 Dec 20238.478.488.048.138.131,803,700
11 Dec 20238.658.658.448.638.63986,800
08 Dec 20239.029.158.718.738.73780,300
07 Dec 20239.419.459.099.239.23983,600
06 Dec 20239.859.859.379.389.38814,400
05 Dec 20239.739.819.639.679.67662,400
04 Dec 202310.0010.169.8410.0010.00622,100
01 Dec 202310.0210.289.9510.2710.27774,700
30 Nov 202310.5410.5610.2110.2510.25557,600
29 Nov 202310.6310.7810.4710.5510.55836,600
28 Nov 202310.8110.9510.6810.7910.79684,900
27 Nov 202311.0911.0910.8310.8310.83743,400
24 Nov 202311.2811.3611.0411.2611.26521,000
22 Nov 202310.9711.2010.7611.1811.18626,700
21 Nov 202311.3311.3610.7910.9710.971,054,300
20 Nov 202311.7911.9811.7211.7711.77552,500
17 Nov 202311.5011.6711.3411.5511.55532,400
16 Nov 202311.2911.5311.0511.4711.47969,400
15 Nov 202311.7212.2611.7211.9511.95891,500
14 Nov 202311.1411.4911.1411.4411.44796,400
13 Nov 202311.0211.0810.6510.8310.83270,300
10 Nov 202310.6410.9410.4910.9410.94387,300
09 Nov 202311.5211.5210.6310.6710.67336,600
08 Nov 202310.9011.1510.9011.0711.07164,700
07 Nov 202311.0811.0810.8711.0011.00339,700
06 Nov 202311.5211.5211.0511.1911.19866,600
03 Nov 202310.7211.2410.7211.0311.031,003,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...