GDS Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 3.950 | 4.120 | 3.950 | 4.120 | 4.120 | 32 |
| 2024-05-29 | 3.720 | 3.940 | 3.720 | 3.940 | 3.940 | 21 |
| 2024-05-28 | 3.840 | 3.970 | 3.840 | 3.920 | 3.920 | 849 |
| 2024-05-27 | 4.100 | 4.100 | 3.920 | 3.920 | 3.920 | 690 |
| 2024-05-24 | 3.990 | 3.990 | 3.930 | 3.930 | 3.930 | 22 |
| 2024-05-23 | 4.090 | 4.090 | 3.980 | 4.020 | 4.020 | 3,967 |
| 2024-05-22 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-05-21 | 4.840 | 4.840 | 4.720 | 4.720 | 4.720 | 110 |
| 2024-05-20 | 4.920 | 5.000 | 4.920 | 4.940 | 4.940 | 2,012 |
| 2024-05-17 | 4.760 | 4.880 | 4.760 | 4.880 | 4.880 | 1,013 |
| 2024-05-16 | 4.630 | 4.740 | 4.630 | 4.740 | 4.740 | 5 |
| 2024-05-15 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 3 |
| 2024-05-14 | 4.380 | 4.380 | 4.360 | 4.360 | 4.360 | 110 |
| 2024-05-13 | 4.450 | 4.450 | 4.430 | 4.430 | 4.430 | 61 |
| 2024-05-10 | 4.280 | 4.340 | 4.280 | 4.340 | 4.340 | 14 |
| 2024-05-09 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 9 |
| 2024-05-08 | 4.170 | 4.170 | 4.050 | 4.050 | 4.050 | 11 |
| 2024-05-07 | 4.260 | 4.340 | 4.260 | 4.320 | 4.320 | 242 |
| 2024-05-06 | 4.340 | 4.340 | 4.260 | 4.260 | 4.260 | 23 |
| 2024-05-03 | 4.610 | 4.610 | 4.410 | 4.410 | 4.410 | 30 |
| 2024-05-02 | 4.500 | 4.530 | 4.370 | 4.370 | 4.370 | 30 |
| 2024-04-30 | 4.380 | 4.380 | 4.210 | 4.210 | 4.210 | 12 |
| 2024-04-29 | 4.000 | 4.370 | 4.000 | 4.370 | 4.370 | 1,319 |
| 2024-04-26 | 3.880 | 3.950 | 3.850 | 3.950 | 3.950 | 1,875 |
| 2024-04-25 | 3.650 | 3.670 | 3.650 | 3.670 | 3.670 | 2 |
| 2024-04-24 | 3.570 | 3.650 | 3.570 | 3.650 | 3.650 | 1,810 |
| 2024-04-23 | 3.460 | 3.470 | 3.460 | 3.470 | 3.470 | 6 |
| 2024-04-22 | 3.270 | 3.310 | 3.270 | 3.310 | 3.310 | 1,033 |
| 2024-04-19 | 3.320 | 3.340 | 3.210 | 3.240 | 3.240 | 9,280 |
| 2024-04-18 | 3.310 | 3.380 | 3.310 | 3.360 | 3.360 | 10,510 |
| 2024-04-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 100 |
| 2024-04-16 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 51 |
| 2024-04-15 | 3.220 | 3.230 | 3.160 | 3.160 | 3.160 | 204 |
| 2024-04-12 | 3.360 | 3.360 | 3.160 | 3.160 | 3.160 | 207 |
| 2024-04-11 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2024-04-10 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 10 |
| 2024-04-09 | 3.560 | 3.560 | 3.400 | 3.400 | 3.400 | 502 |
| 2024-04-08 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1,001 |
| 2024-04-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1 |
| 2024-04-04 | 3.850 | 3.850 | 3.810 | 3.810 | 3.810 | 51 |
| 2024-04-03 | 3.780 | 3.940 | 3.720 | 3.910 | 3.910 | 2,647 |
| 2024-04-02 | 3.580 | 3.630 | 3.490 | 3.600 | 3.600 | 183 |
| 2024-04-01 | 3.450 | 3.570 | 3.450 | 3.570 | 3.570 | 15 |
| 2024-03-28 | 3.200 | 3.380 | 3.200 | 3.300 | 3.300 | 3,587 |
| 2024-03-27 | 3.110 | 3.140 | 2.940 | 3.130 | 3.130 | 17,794 |
| 2024-03-26 | 3.690 | 3.690 | 3.040 | 3.480 | 3.480 | 5,226 |
| 2024-03-25 | 4.440 | 4.450 | 4.070 | 4.070 | 4.070 | 1,450 |
| 2024-03-22 | 4.400 | 4.410 | 4.320 | 4.320 | 4.320 | 103 |
| 2024-03-21 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 4 |
| 2024-03-20 | 4.050 | 4.070 | 3.950 | 3.950 | 3.950 | 9,383 |
| 2024-03-19 | 3.740 | 4.000 | 3.710 | 3.710 | 3.710 | 2,423 |
| 2024-03-18 | 3.830 | 3.830 | 3.800 | 3.820 | 3.820 | 3,407 |
| 2024-03-15 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 193 |
| 2024-03-14 | 4.260 | 4.260 | 4.030 | 4.030 | 4.030 | 6 |
| 2024-03-13 | 4.100 | 4.300 | 4.100 | 4.260 | 4.260 | 820 |
| 2024-03-12 | 3.920 | 3.920 | 3.840 | 3.860 | 3.860 | 904 |
| 2024-03-11 | 3.500 | 4.050 | 3.500 | 3.850 | 3.850 | 5,726 |
| 2024-03-08 | 3.260 | 3.290 | 3.200 | 3.200 | 3.200 | 155 |
| 2024-03-07 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 1 |
| 2024-03-06 | 3.160 | 3.220 | 3.160 | 3.160 | 3.160 | 1,061 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.