NasdaqGM - Delayed Quote USD

GDS Holdings Limited (GDS)

7.26 +0.49 (+7.24%)
At close: April 24 at 4:00 PM EDT
7.09 -0.17 (-2.34%)
After hours: April 24 at 6:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 7.06 7.27 6.98 7.26 7.26 1,755,000
Apr 23, 2024 6.66 6.77 6.61 6.77 6.77 1,340,100
Apr 22, 2024 6.37 6.65 6.30 6.59 6.59 1,163,200
Apr 19, 2024 6.29 6.36 6.15 6.32 6.32 1,888,000
Apr 18, 2024 6.38 6.42 6.11 6.41 6.41 834,200
Apr 17, 2024 6.21 6.26 6.03 6.25 6.25 1,533,700
Apr 16, 2024 5.95 6.30 5.86 6.14 6.14 1,488,600
Apr 15, 2024 6.30 6.45 6.03 6.12 6.12 1,854,000
Apr 12, 2024 6.52 6.53 6.05 6.11 6.11 2,577,400
Apr 11, 2024 6.85 6.98 6.61 6.74 6.74 830,000
Apr 10, 2024 6.77 6.80 6.47 6.75 6.75 1,444,500
Apr 9, 2024 6.81 7.18 6.70 6.81 6.81 1,415,700
Apr 8, 2024 7.09 7.21 6.68 6.76 6.76 1,180,600
Apr 5, 2024 7.48 7.58 7.07 7.24 7.24 1,338,700
Apr 4, 2024 7.89 7.89 7.46 7.48 7.48 1,303,700
Apr 3, 2024 7.28 7.87 7.23 7.86 7.86 2,081,100
Apr 2, 2024 6.89 7.29 6.77 7.22 7.22 1,820,700
Apr 1, 2024 6.77 7.22 6.73 6.99 6.99 1,522,900
Mar 28, 2024 6.44 6.82 6.34 6.65 6.65 2,577,500
Mar 27, 2024 6.11 6.36 5.85 6.33 6.33 2,649,600
Mar 26, 2024 7.92 7.93 6.06 6.15 6.15 9,709,000
Mar 25, 2024 8.86 8.99 8.20 8.37 8.37 2,544,200
Mar 22, 2024 8.18 8.89 8.03 8.53 8.53 2,430,400
Mar 21, 2024 8.16 8.55 8.02 8.37 8.37 2,673,900
Mar 20, 2024 8.01 8.22 7.83 8.14 8.14 1,020,600
Mar 19, 2024 7.60 8.05 7.32 7.95 7.95 1,326,500
Mar 18, 2024 7.69 7.88 7.53 7.67 7.67 974,500
Mar 15, 2024 7.93 7.94 7.44 7.57 7.57 1,724,000
Mar 14, 2024 8.04 8.25 7.85 7.98 7.98 2,826,200
Mar 13, 2024 7.73 8.69 7.62 8.41 8.41 3,587,200
Mar 12, 2024 8.00 8.09 7.51 7.73 7.73 1,682,200
Mar 11, 2024 7.59 8.55 7.55 7.82 7.82 5,049,900
Mar 8, 2024 6.36 6.68 6.34 6.41 6.41 856,000
Mar 7, 2024 6.22 6.26 6.09 6.22 6.22 1,078,500
Mar 6, 2024 6.22 6.57 6.18 6.33 6.33 901,800
Mar 5, 2024 6.16 6.27 5.91 5.92 5.92 1,132,600
Mar 4, 2024 6.76 6.76 6.34 6.40 6.40 880,100
Mar 1, 2024 6.80 6.84 6.54 6.71 6.71 1,316,200
Feb 29, 2024 6.92 7.01 6.62 6.83 6.83 1,124,200
Feb 28, 2024 6.99 7.03 6.57 6.88 6.88 1,699,300
Feb 27, 2024 7.19 7.40 7.03 7.31 7.31 1,274,600
Feb 26, 2024 6.89 7.08 6.74 7.01 7.01 1,048,300
Feb 23, 2024 7.07 7.14 6.85 7.02 7.02 903,700
Feb 22, 2024 7.07 7.26 6.91 7.15 7.15 1,303,400
Feb 21, 2024 6.91 6.91 6.65 6.77 6.77 1,548,700
Feb 20, 2024 6.74 6.81 6.55 6.76 6.76 1,302,500
Feb 16, 2024 7.09 7.41 6.77 6.87 6.87 2,436,200
Feb 15, 2024 6.18 6.90 6.10 6.77 6.77 2,667,900
Feb 14, 2024 5.95 6.12 5.87 6.08 6.08 1,399,300
Feb 13, 2024 6.03 6.13 5.74 5.77 5.77 1,310,000
Feb 12, 2024 5.97 6.41 5.97 6.28 6.28 1,023,400
Feb 9, 2024 5.82 5.97 5.54 5.92 5.92 1,010,400
Feb 8, 2024 5.77 5.86 5.53 5.80 5.80 1,284,400
Feb 7, 2024 5.86 5.95 5.67 5.85 5.85 1,503,600
Feb 6, 2024 5.46 6.22 5.34 5.98 5.98 4,368,900
Feb 5, 2024 5.27 5.27 5.01 5.06 5.06 860,500
Feb 2, 2024 5.31 5.34 5.05 5.26 5.26 1,598,400
Feb 1, 2024 5.55 5.60 5.42 5.45 5.45 881,600
Jan 31, 2024 5.31 5.59 5.27 5.42 5.42 1,724,200
Jan 30, 2024 5.58 5.59 5.41 5.43 5.43 1,319,800
Jan 29, 2024 5.73 5.80 5.55 5.77 5.77 979,300
Jan 26, 2024 5.76 5.88 5.63 5.77 5.77 982,400
Jan 25, 2024 6.23 6.33 5.91 5.94 5.94 1,368,300
Jan 24, 2024 6.67 6.72 6.04 6.16 6.16 1,791,700
Jan 23, 2024 6.48 6.88 6.12 6.36 6.36 4,015,200
Jan 22, 2024 5.47 5.94 5.29 5.85 5.85 2,811,000
Jan 19, 2024 5.75 5.79 5.33 5.69 5.69 3,467,900
Jan 18, 2024 6.24 6.40 5.70 5.96 5.96 2,388,800
Jan 17, 2024 6.15 6.31 6.06 6.24 6.24 1,863,700
Jan 16, 2024 7.00 7.00 6.38 6.45 6.45 2,219,300
Jan 12, 2024 7.12 7.39 7.05 7.09 7.09 792,200
Jan 11, 2024 7.25 7.32 7.02 7.18 7.18 700,800
Jan 10, 2024 7.36 7.36 6.90 7.09 7.09 2,237,500
Jan 9, 2024 7.42 7.47 7.26 7.38 7.38 1,833,300
Jan 8, 2024 7.48 7.72 7.31 7.61 7.61 846,600
Jan 5, 2024 8.09 8.18 7.67 7.75 7.75 1,466,900
Jan 4, 2024 8.57 8.58 8.15 8.16 8.16 1,323,300
Jan 3, 2024 8.59 8.80 8.42 8.68 8.68 959,300
Jan 2, 2024 9.00 9.03 8.69 8.70 8.70 951,800
Dec 29, 2023 9.19 9.34 9.10 9.12 9.12 718,900
Dec 28, 2023 9.01 9.39 9.01 9.16 9.16 1,343,300
Dec 27, 2023 8.82 9.02 8.60 8.85 8.85 859,200
Dec 26, 2023 8.50 8.98 8.50 8.78 8.78 809,600
Dec 22, 2023 8.24 8.75 8.20 8.61 8.61 1,020,200
Dec 21, 2023 8.42 8.65 8.19 8.55 8.55 1,300,700
Dec 20, 2023 8.57 8.62 8.23 8.23 8.23 1,340,800
Dec 19, 2023 8.62 9.01 8.55 8.75 8.75 1,710,100
Dec 18, 2023 8.76 8.76 8.41 8.49 8.49 1,234,200
Dec 15, 2023 8.86 8.98 8.62 8.83 8.83 2,641,800
Dec 14, 2023 8.77 9.09 8.67 8.78 8.78 1,225,700
Dec 13, 2023 7.89 8.76 7.81 8.70 8.70 1,977,800
Dec 12, 2023 8.47 8.48 8.04 8.13 8.13 1,803,700
Dec 11, 2023 8.65 8.65 8.44 8.63 8.63 986,800
Dec 8, 2023 9.02 9.15 8.71 8.73 8.73 780,300
Dec 7, 2023 9.41 9.45 9.09 9.23 9.23 983,600
Dec 6, 2023 9.85 9.85 9.37 9.38 9.38 814,400
Dec 5, 2023 9.73 9.81 9.63 9.67 9.67 662,400
Dec 4, 2023 10.00 10.16 9.84 10.00 10.00 622,100
Dec 1, 2023 10.02 10.28 9.95 10.27 10.27 774,700
Nov 30, 2023 10.54 10.56 10.21 10.25 10.25 557,600
Nov 29, 2023 10.63 10.78 10.47 10.55 10.55 836,600
Nov 28, 2023 10.81 10.95 10.68 10.79 10.79 684,900
Nov 27, 2023 11.09 11.09 10.83 10.83 10.83 743,400
Nov 24, 2023 11.28 11.36 11.04 11.26 11.26 521,000
Nov 22, 2023 10.97 11.20 10.76 11.18 11.18 626,700
Nov 21, 2023 11.33 11.36 10.79 10.97 10.97 1,054,300
Nov 20, 2023 11.79 11.98 11.72 11.77 11.77 552,500
Nov 17, 2023 11.50 11.67 11.34 11.55 11.55 532,400
Nov 16, 2023 11.29 11.53 11.05 11.47 11.47 969,400
Nov 15, 2023 11.72 12.26 11.72 11.95 11.95 891,500
Nov 14, 2023 11.14 11.49 11.14 11.44 11.44 796,400
Nov 13, 2023 11.02 11.08 10.65 10.83 10.83 270,300
Nov 10, 2023 10.64 10.94 10.49 10.94 10.94 387,300
Nov 9, 2023 11.52 11.52 10.63 10.67 10.67 336,600
Nov 8, 2023 10.90 11.15 10.90 11.07 11.07 164,700
Nov 7, 2023 11.08 11.08 10.87 11.00 11.00 339,700
Nov 6, 2023 11.52 11.52 11.05 11.19 11.19 866,600
Nov 3, 2023 10.72 11.24 10.72 11.03 11.03 1,003,200
Nov 2, 2023 10.11 10.47 10.11 10.24 10.24 682,900
Nov 1, 2023 10.20 10.20 9.85 9.99 9.99 847,200
Oct 31, 2023 9.97 10.35 9.97 10.30 10.30 667,400
Oct 30, 2023 9.87 10.26 9.86 10.23 10.23 1,102,900
Oct 27, 2023 9.99 9.99 9.57 9.59 9.59 373,000
Oct 26, 2023 9.69 9.82 9.54 9.73 9.73 410,800
Oct 25, 2023 10.02 10.02 9.66 9.74 9.74 955,200
Oct 24, 2023 10.06 10.73 10.04 10.46 10.46 689,000
Oct 23, 2023 9.85 10.14 9.66 10.02 10.02 611,400
Oct 20, 2023 9.80 10.01 9.73 9.88 9.88 899,800
Oct 19, 2023 9.91 10.19 9.90 10.00 10.00 632,300
Oct 18, 2023 10.07 10.24 9.80 10.10 10.10 1,214,300
Oct 17, 2023 10.16 10.45 10.16 10.34 10.34 449,100
Oct 16, 2023 10.13 10.64 10.13 10.36 10.36 387,200
Oct 13, 2023 10.15 10.38 10.12 10.19 10.19 277,100
Oct 12, 2023 11.07 11.07 10.08 10.29 10.29 1,213,400
Oct 11, 2023 11.42 11.56 11.01 11.10 11.10 725,000
Oct 10, 2023 10.88 11.35 10.77 11.24 11.24 774,000
Oct 9, 2023 10.73 10.81 10.46 10.70 10.70 318,300
Oct 6, 2023 10.78 10.99 10.58 10.90 10.90 477,800
Oct 5, 2023 10.41 10.68 10.41 10.58 10.58 571,300
Oct 4, 2023 10.03 10.27 10.03 10.25 10.25 345,000
Oct 3, 2023 10.25 10.52 10.09 10.16 10.16 538,800
Oct 2, 2023 10.93 10.93 10.56 10.59 10.59 373,200
Sep 29, 2023 10.95 11.07 10.86 10.95 10.95 416,900
Sep 28, 2023 10.24 10.63 10.24 10.52 10.52 360,500
Sep 27, 2023 10.44 10.58 10.26 10.38 10.38 361,900
Sep 26, 2023 10.25 10.73 10.25 10.32 10.32 760,700
Sep 25, 2023 10.22 10.52 10.22 10.46 10.46 333,400
Sep 22, 2023 10.90 10.95 10.69 10.70 10.70 933,900
Sep 21, 2023 10.20 10.31 10.10 10.17 10.17 681,100
Sep 20, 2023 10.65 10.83 10.52 10.53 10.53 360,600
Sep 19, 2023 10.76 10.83 10.53 10.66 10.66 473,100
Sep 18, 2023 10.91 11.01 10.71 10.93 10.93 361,000
Sep 15, 2023 11.12 11.25 10.94 11.08 11.08 897,600
Sep 14, 2023 11.44 11.56 11.20 11.22 11.22 375,800
Sep 13, 2023 11.24 11.43 11.16 11.34 11.34 412,500
Sep 12, 2023 11.25 11.51 11.25 11.43 11.43 443,500
Sep 11, 2023 11.48 11.57 11.25 11.37 11.37 566,600
Sep 8, 2023 11.22 11.42 11.13 11.27 11.27 724,100
Sep 7, 2023 11.80 11.80 11.20 11.24 11.24 920,200
Sep 6, 2023 11.96 12.21 11.91 12.16 12.16 527,900
Sep 5, 2023 11.81 11.97 11.76 11.92 11.92 809,700
Sep 1, 2023 12.14 12.47 12.13 12.29 12.29 1,158,400
Aug 31, 2023 11.64 12.05 11.37 11.96 11.96 845,000
Aug 30, 2023 11.61 11.98 11.49 11.87 11.87 693,000
Aug 29, 2023 11.65 12.00 11.47 11.94 11.94 993,200
Aug 28, 2023 11.43 11.65 11.20 11.44 11.44 612,100
Aug 25, 2023 11.22 11.49 10.89 11.36 11.36 821,800
Aug 24, 2023 11.24 11.42 11.06 11.23 11.23 947,600
Aug 23, 2023 10.54 11.23 10.54 11.10 11.10 1,409,800
Aug 22, 2023 10.85 10.85 10.13 10.58 10.58 1,017,100
Aug 21, 2023 10.22 10.38 10.07 10.16 10.16 2,072,400
Aug 18, 2023 10.23 10.51 10.22 10.44 10.44 1,278,900
Aug 17, 2023 11.29 11.38 10.99 11.03 11.03 460,500
Aug 16, 2023 10.80 11.02 10.72 10.89 10.89 508,200
Aug 15, 2023 11.16 11.32 10.98 11.03 11.03 824,400
Aug 14, 2023 10.90 11.21 10.80 11.21 11.21 353,200
Aug 11, 2023 11.70 11.70 11.01 11.13 11.13 1,107,200
Aug 10, 2023 12.17 12.43 11.74 11.74 11.74 563,600
Aug 9, 2023 12.22 12.54 11.74 11.98 11.98 429,600
Aug 8, 2023 11.93 11.98 11.57 11.97 11.97 608,700
Aug 7, 2023 12.89 12.89 12.18 12.36 12.36 680,500
Aug 4, 2023 12.70 12.91 12.37 12.70 12.70 764,700
Aug 3, 2023 12.28 13.02 12.26 12.62 12.62 784,800
Aug 2, 2023 12.33 12.34 11.81 12.00 12.00 1,050,100
Aug 1, 2023 13.03 13.11 12.68 12.82 12.82 721,400
Jul 31, 2023 13.56 13.73 13.15 13.28 13.28 1,116,300
Jul 28, 2023 12.75 14.24 12.71 13.54 13.54 3,069,800
Jul 27, 2023 12.50 12.56 11.94 11.98 11.98 795,500
Jul 26, 2023 11.81 12.47 11.80 12.34 12.34 793,000
Jul 25, 2023 12.47 12.63 11.94 12.01 12.01 716,100
Jul 24, 2023 11.31 12.31 11.07 12.00 12.00 950,200
Jul 21, 2023 11.99 12.01 11.48 11.50 11.50 857,500
Jul 20, 2023 11.86 12.01 11.76 11.81 11.81 683,300
Jul 19, 2023 11.75 12.39 11.75 12.04 12.04 1,005,900
Jul 18, 2023 11.64 11.83 11.29 11.41 11.41 557,300
Jul 17, 2023 11.83 11.90 11.40 11.78 11.78 566,400
Jul 14, 2023 12.17 12.24 11.73 11.97 11.97 1,244,200
Jul 13, 2023 12.09 12.63 12.00 12.49 12.49 1,207,900
Jul 12, 2023 11.70 12.10 11.60 11.82 11.82 1,072,500
Jul 11, 2023 10.95 11.31 10.84 11.27 11.27 545,600
Jul 10, 2023 10.57 10.98 10.55 10.82 10.82 737,500
Jul 7, 2023 10.39 10.71 10.29 10.48 10.48 853,400
Jul 6, 2023 10.12 10.34 9.90 10.10 10.10 924,700
Jul 5, 2023 11.13 11.13 10.49 10.60 10.60 1,187,200
Jul 3, 2023 11.40 11.66 11.25 11.35 11.35 362,600
Jun 30, 2023 10.99 11.21 10.84 10.99 10.99 339,000
Jun 29, 2023 11.00 11.00 10.70 10.92 10.92 726,700
Jun 28, 2023 11.38 11.38 11.03 11.25 11.25 854,200
Jun 27, 2023 11.85 11.85 11.52 11.72 11.72 581,400
Jun 26, 2023 11.41 11.60 11.31 11.42 11.42 505,200
Jun 23, 2023 11.12 11.49 11.10 11.38 11.38 860,700
Jun 22, 2023 11.81 12.06 11.51 11.87 11.87 600,700
Jun 21, 2023 12.14 12.34 11.90 11.94 11.94 819,200
Jun 20, 2023 12.40 12.41 11.82 12.39 12.39 1,356,400
Jun 16, 2023 13.62 13.75 12.84 13.34 13.34 2,218,600
Jun 15, 2023 13.34 13.79 13.24 13.60 13.60 1,600,900
Jun 14, 2023 12.92 13.69 12.91 13.47 13.47 2,310,400
Jun 13, 2023 12.77 13.27 12.50 13.01 13.01 2,179,100
Jun 12, 2023 11.46 12.26 11.27 11.97 11.97 1,726,000
Jun 9, 2023 11.53 11.81 11.31 11.35 11.35 1,041,300
Jun 8, 2023 11.53 11.62 11.23 11.40 11.40 1,034,800
Jun 7, 2023 11.50 12.04 11.43 11.53 11.53 1,890,500
Jun 6, 2023 10.69 11.34 10.58 11.19 11.19 1,350,800
Jun 5, 2023 11.27 11.27 10.61 10.84 10.84 1,299,800
Jun 2, 2023 10.89 11.11 10.75 11.06 11.06 1,055,000
Jun 1, 2023 9.90 10.70 9.85 10.34 10.34 1,327,600
May 31, 2023 9.79 9.91 9.57 9.76 9.76 1,145,400
May 30, 2023 10.17 10.17 9.81 10.00 10.00 1,394,800
May 26, 2023 10.53 10.53 10.10 10.16 10.16 761,100
May 25, 2023 10.25 11.00 9.98 10.21 10.21 1,218,300
May 24, 2023 10.51 10.59 10.08 10.29 10.29 1,131,600
May 23, 2023 10.40 10.88 10.39 10.50 10.50 1,582,400
May 22, 2023 10.52 10.95 10.45 10.71 10.71 1,766,900
May 19, 2023 10.05 10.42 10.05 10.14 10.14 1,194,200
May 18, 2023 10.20 10.39 9.99 10.20 10.20 1,953,100
May 17, 2023 10.03 10.29 9.66 10.22 10.22 1,695,900
May 16, 2023 11.12 11.19 10.25 10.40 10.40 2,049,200
May 15, 2023 11.39 11.67 11.30 11.57 11.57 2,761,500
May 12, 2023 11.50 11.50 10.78 11.01 11.01 2,327,500
May 11, 2023 12.57 12.58 11.00 11.47 11.47 3,880,500
May 10, 2023 13.71 14.00 12.55 12.87 12.87 2,221,400
May 9, 2023 14.04 14.21 13.70 13.75 13.75 823,900
May 8, 2023 14.74 14.88 14.21 14.74 14.74 655,000
May 5, 2023 14.45 14.78 14.09 14.74 14.74 736,200
May 4, 2023 14.12 15.05 14.03 14.11 14.11 1,702,200
May 3, 2023 13.73 13.88 13.50 13.72 13.72 696,600
May 2, 2023 14.99 15.11 13.46 13.80 13.80 2,007,200
May 1, 2023 15.47 15.64 15.14 15.41 15.41 477,900
Apr 28, 2023 15.57 15.71 15.28 15.53 15.53 509,400
Apr 27, 2023 15.00 15.60 15.00 15.51 15.51 519,600
Apr 26, 2023 15.71 15.75 14.66 14.91 14.91 895,400
Apr 25, 2023 15.07 15.14 14.55 14.81 14.81 1,108,700

Related Tickers

VNET VNET Group, Inc.
1.5800
+6.76%
 
GDYN Grid Dynamics Holdings, Inc.
10.24
-1.73%
 
FJTSY Fujitsu Limited
16.15
+0.25%
 
CSPI CSP Inc.
13.98
-2.44%
 
IBEX IBEX Limited
13.31
-0.82%
 
EXLS ExlService Holdings, Inc.
29.57
-0.17%
 
WNS WNS (Holdings) Limited
46.86
-3.78%
 
CLVT Clarivate Plc
7.11
-0.42%
 
TASK TaskUs, Inc.
11.36
+1.88%
 
DXC DXC Technology Company
21.03
-0.61%