Singapore markets closed

GDS Holdings Limited (GDS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
62.62-0.07 (-0.11%)
At close: 4:00PM EDT
62.62 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202163.4964.9061.7762.6262.62529,767
21 Oct 202162.9963.1562.0062.6962.69650,900
20 Oct 202164.0765.8462.5963.8663.86834,000
19 Oct 202159.8263.5759.6463.0863.081,659,500
18 Oct 202158.3060.4457.8158.9058.90846,700
15 Oct 202158.7158.7156.7758.0458.04733,500
14 Oct 202158.3859.3158.0358.2758.27730,700
13 Oct 202157.0058.8256.4858.5958.59620,900
12 Oct 202157.2258.5456.5156.6956.69505,300
11 Oct 202159.6960.0557.6957.7757.77573,300
08 Oct 202160.6061.2959.2159.8059.80806,300
07 Oct 202158.1861.9157.6661.0761.071,506,000
06 Oct 202154.1356.2252.7555.6255.62757,700
05 Oct 202154.3055.0653.7854.6454.641,178,600
04 Oct 202154.0154.7252.1153.5053.501,094,700
01 Oct 202156.7056.8354.3755.1955.19568,200
30 Sep 202156.8558.2856.0156.6156.61737,500
29 Sep 202156.4958.1456.1356.6656.66741,000
28 Sep 202157.4257.8356.0256.3556.351,425,200
27 Sep 202156.2257.8855.1957.7157.71596,300
24 Sep 202159.0559.0556.0257.1257.12578,100
23 Sep 202160.5861.0758.4559.6859.681,016,200
22 Sep 202157.5761.1457.5760.0360.031,030,700
21 Sep 202157.0758.4157.0757.2557.25625,300
20 Sep 202157.6057.8155.7456.6356.631,443,600
17 Sep 202159.3059.8957.7959.2859.281,586,100
16 Sep 202158.2358.9357.3157.8257.821,114,100
15 Sep 202160.6760.7558.4058.9758.971,555,600
14 Sep 202160.8661.9960.2860.9460.941,111,800
13 Sep 202160.7862.4359.0561.6661.66789,300
10 Sep 202163.7165.0861.2361.6761.67825,500
09 Sep 202162.2464.5261.5463.4063.40865,200
08 Sep 202164.5465.1562.9063.8663.861,098,500
07 Sep 202164.2266.5064.2265.5965.592,406,600
03 Sep 202162.0163.4861.5263.0063.00797,300
02 Sep 202162.9963.7660.2661.9861.982,058,400
01 Sep 202158.8263.7658.5563.2763.274,062,600
31 Aug 202156.7358.8056.4558.4858.482,280,000
30 Aug 202151.0456.3550.4355.9955.993,166,500
27 Aug 202155.1855.3649.1651.2051.204,994,700
26 Aug 202155.1857.4655.0556.7956.791,735,600
25 Aug 202155.5657.0054.0156.7956.792,724,400
24 Aug 202156.1458.4356.0056.2556.254,908,100
23 Aug 202150.1853.3150.0353.1453.141,685,800
20 Aug 202150.2752.0349.1850.0250.022,496,900
19 Aug 202150.0051.1349.6650.3050.301,820,500
18 Aug 202153.1654.1050.1852.2852.281,775,500
17 Aug 202152.6753.6950.5653.1653.163,472,800
16 Aug 202157.2557.6355.3155.8955.892,495,500
13 Aug 202160.1960.4857.4957.9057.901,784,800
12 Aug 202157.4960.3057.2560.1960.191,172,600
11 Aug 202159.5359.6657.7658.1158.11859,300
10 Aug 202160.1760.3958.0358.8558.85783,500
09 Aug 202159.3560.1858.7759.8759.871,524,400
06 Aug 202157.8959.4657.1759.2859.282,025,000
05 Aug 202158.0858.9057.0457.9157.911,102,800
04 Aug 202156.6360.0756.6358.7358.731,513,000
03 Aug 202159.9960.2555.2756.6956.691,757,400
02 Aug 202159.0660.7558.8759.6059.601,630,600
30 Jul 202158.5160.5758.0158.9658.961,781,900
29 Jul 202162.2562.8458.0158.9258.923,723,700
28 Jul 202155.1860.7055.1459.9059.905,446,000
27 Jul 202152.1354.2149.8851.7151.716,805,300
26 Jul 202162.0362.0355.7255.9955.996,416,300
23 Jul 202169.2570.0059.8164.6764.678,028,600
22 Jul 202174.0074.4072.3272.4772.471,065,800
21 Jul 202174.4375.2872.9574.0074.001,262,300
20 Jul 202172.6575.2171.4374.4074.401,272,200
19 Jul 202171.8572.5970.4572.5472.541,354,700
16 Jul 202173.4974.0071.1472.3572.351,135,300
15 Jul 202173.0974.4772.0673.3973.39894,800
14 Jul 202174.1374.4571.8472.7072.702,114,900
13 Jul 202171.1275.5870.4473.8573.851,807,700
12 Jul 202170.0971.0468.1070.4470.441,452,400
09 Jul 202170.6170.8267.9470.4570.451,602,400
08 Jul 202171.0071.1968.9969.2369.232,839,800
07 Jul 202177.0577.2070.9172.3072.303,078,700
06 Jul 202175.0677.9675.0676.1276.121,420,200
02 Jul 202175.5977.5975.2976.4276.421,139,300
01 Jul 202178.7779.2374.4375.8975.892,698,000
30 Jun 202180.0580.0578.1578.4978.491,155,800
29 Jun 202180.1380.6078.5180.4080.40826,600
28 Jun 202180.7381.6980.2480.9880.981,032,400
25 Jun 202178.3879.9877.8879.9079.901,620,500
24 Jun 202176.8277.6076.2077.4077.401,231,400
23 Jun 202176.8677.9075.8076.3676.361,116,200
22 Jun 202176.4677.4875.2576.0076.00968,000
21 Jun 202179.1379.8776.3577.4177.41945,000
18 Jun 202179.0381.7278.4179.9979.992,471,200
17 Jun 202174.3378.3874.1078.0278.021,907,900
16 Jun 202173.7276.2673.0974.5774.572,106,800
15 Jun 202179.3079.5574.9475.2175.211,418,900
14 Jun 202179.7081.8179.0080.4480.441,300,500
11 Jun 202178.0079.9877.6279.6779.671,624,000
10 Jun 202174.7577.8374.7577.7777.77887,300
09 Jun 202176.3178.0874.6974.8874.88659,200
08 Jun 202175.3176.8374.8676.1776.17757,400
07 Jun 202174.4275.1572.2374.7374.731,057,500
04 Jun 202172.3274.8572.1474.3574.351,055,800
03 Jun 202177.1277.1270.8472.0372.033,488,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...