Singapore markets closed

GDS Holdings Limited (GDS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
58.96+0.04 (+0.07%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
02 Jun 202177.3978.6276.6877.6077.601,218,000
01 Jun 202176.3777.4775.1477.1477.141,605,600
28 May 202175.5876.6174.3275.2275.221,154,800
27 May 202175.0877.1073.2875.1075.101,855,800
26 May 202173.5476.5073.5474.3974.391,342,200
25 May 202171.5074.0971.0073.0573.051,149,000
24 May 202170.0073.2169.2770.7670.761,941,300
21 May 202173.6873.8870.0071.0171.012,442,700
20 May 202173.0277.4272.7573.9573.952,791,600
19 May 202177.6079.7577.1379.2879.281,119,200
18 May 202178.7880.2978.2679.1779.172,314,200
17 May 202174.8377.2674.0076.2076.201,700,000
14 May 202171.0375.5070.7574.5374.531,754,400
13 May 202171.4472.1768.9269.3469.341,308,900
12 May 202170.7772.2469.7770.5970.591,235,400
11 May 202167.7272.1766.8971.0871.082,300,100
10 May 202174.0074.1570.3770.8870.881,957,700
07 May 202172.6175.8270.3774.3974.393,012,300
06 May 202174.0875.7972.5373.8473.842,076,600
05 May 202177.3078.6975.0576.4076.401,424,700
04 May 202179.5079.5074.7576.1076.102,448,300
03 May 202183.3284.4679.3180.0780.072,042,000
30 Apr 202182.9084.0082.2082.9782.971,087,700
29 Apr 202187.0587.6983.2983.7983.79739,700
28 Apr 202187.0787.5385.7986.9086.901,118,300
27 Apr 202185.0286.9684.1486.6986.69993,200
26 Apr 202185.0586.1984.3085.4585.45529,000
23 Apr 202183.8186.3083.1585.0585.051,472,500
22 Apr 202180.4683.5580.2881.9081.90874,400
21 Apr 202178.5081.0378.2080.5880.58865,600
20 Apr 202178.7780.7078.4279.8679.861,209,300
19 Apr 202177.9580.0477.1378.6578.651,673,400
16 Apr 202177.4577.6075.9677.0877.08767,300
15 Apr 202176.8378.0575.6476.8476.841,187,100
14 Apr 202177.7178.3375.4176.2976.291,538,300
13 Apr 202176.8779.3676.8779.3179.311,000,600
12 Apr 202178.1078.4575.8376.4576.451,267,800
09 Apr 202180.1480.1477.3178.3278.321,062,400
08 Apr 202180.5981.0279.3779.4979.491,488,300
07 Apr 202182.3282.8878.9979.0979.092,242,800
06 Apr 202181.0383.3280.4582.8482.841,136,200
05 Apr 202182.9783.5779.9180.3280.322,732,200
01 Apr 202182.9586.2781.9582.5482.541,852,400
31 Mar 202180.4182.5080.3381.0981.091,620,200
30 Mar 202178.3480.9976.6079.7879.781,241,400
29 Mar 202179.3380.2976.6178.8878.881,644,200
26 Mar 202179.6880.6674.3779.1079.102,295,100
25 Mar 202179.6581.4478.3578.8678.861,810,200
24 Mar 202184.6684.6680.6281.2481.242,602,500
23 Mar 202183.9485.4183.6285.0285.021,253,400
22 Mar 202186.9088.7283.8884.1684.161,431,000
19 Mar 202185.8686.4583.5785.3685.361,886,900
18 Mar 202188.0589.9285.1386.0086.001,570,200
17 Mar 202187.9989.1685.1688.3888.381,430,200
16 Mar 202190.1591.6187.8488.9088.90891,200
15 Mar 202190.3591.8087.7090.2890.28977,300
12 Mar 202192.1892.2589.6291.1891.181,247,900
11 Mar 202192.0094.6489.9793.5093.501,387,600
10 Mar 202189.6191.2287.4088.0488.041,545,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...