GDS Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 3.160 | 3.220 | 3.160 | 3.160 | 3.160 | 1,061 |
| 2024-03-05 | 3.020 | 3.080 | 2.960 | 2.960 | 2.960 | 77 |
| 2024-03-04 | 3.270 | 3.270 | 3.140 | 3.180 | 3.180 | 3,441 |
| 2024-03-01 | 3.410 | 3.410 | 3.340 | 3.340 | 3.340 | 101 |
| 2024-02-29 | 3.440 | 3.470 | 3.440 | 3.470 | 3.470 | 21 |
| 2024-02-28 | 3.270 | 3.430 | 3.270 | 3.430 | 3.430 | 11 |
| 2024-02-27 | 3.600 | 3.600 | 3.530 | 3.530 | 3.530 | 3 |
| 2024-02-26 | 3.380 | 3.470 | 3.380 | 3.470 | 3.470 | 5 |
| 2024-02-23 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-02-22 | 3.460 | 3.560 | 3.460 | 3.520 | 3.520 | 3,537 |
| 2024-02-21 | 3.350 | 3.350 | 3.300 | 3.300 | 3.300 | 69 |
| 2024-02-20 | 3.370 | 3.400 | 3.270 | 3.270 | 3.270 | 43 |
| 2024-02-19 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 16 |
| 2024-02-16 | 3.490 | 3.670 | 3.370 | 3.370 | 3.370 | 818 |
| 2024-02-15 | 3.160 | 3.450 | 3.060 | 3.370 | 3.370 | 2,718 |
| 2024-02-14 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 460 |
| 2024-02-09 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2024-02-08 | 2.850 | 2.910 | 2.850 | 2.910 | 2.910 | 449 |
| 2024-02-07 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 25 |
| 2024-02-06 | 2.510 | 3.050 | 2.510 | 2.980 | 2.980 | 1,127 |
| 2024-02-05 | 2.630 | 2.630 | 2.530 | 2.530 | 2.530 | 273 |
| 2024-02-02 | 2.720 | 2.720 | 2.530 | 2.630 | 2.630 | 5 |
| 2024-02-01 | 2.730 | 2.730 | 2.700 | 2.720 | 2.720 | 1,158 |
| 2024-01-31 | 2.620 | 2.740 | 2.620 | 2.680 | 2.680 | 1,112 |
| 2024-01-30 | 2.700 | 2.730 | 2.700 | 2.700 | 2.700 | 197 |
| 2024-01-29 | 2.820 | 2.820 | 2.760 | 2.760 | 2.760 | 3,713 |
| 2024-01-26 | 2.960 | 2.960 | 2.800 | 2.810 | 2.810 | 2,195 |
| 2024-01-25 | 3.100 | 3.100 | 2.900 | 2.900 | 2.900 | 1,024 |
| 2024-01-24 | 3.260 | 3.260 | 3.000 | 3.030 | 3.030 | 6,335 |
| 2024-01-23 | 3.250 | 4.290 | 3.090 | 4.290 | 4.290 | 706 |
| 2024-01-22 | 2.750 | 2.910 | 2.750 | 2.910 | 2.910 | 26 |
| 2024-01-19 | 2.890 | 2.890 | 2.680 | 2.810 | 2.810 | 124 |
| 2024-01-18 | 3.030 | 3.150 | 2.890 | 2.890 | 2.890 | 458 |
| 2024-01-17 | 3.080 | 3.100 | 3.070 | 3.100 | 3.100 | 1,551 |
| 2024-01-16 | 3.450 | 3.450 | 3.180 | 3.180 | 3.180 | 5,329 |
| 2024-01-15 | 3.600 | 3.600 | 3.520 | 3.520 | 3.520 | 8 |
| 2024-01-12 | 3.550 | 3.560 | 3.450 | 3.450 | 3.450 | 27 |
| 2024-01-11 | 4.000 | 4.000 | 3.450 | 3.550 | 3.550 | 8,237 |
| 2024-01-10 | 3.580 | 4.300 | 3.410 | 4.300 | 4.300 | 115 |
| 2024-01-09 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 40 |
| 2024-01-08 | 3.680 | 3.750 | 3.610 | 3.750 | 3.750 | 3,724 |
| 2024-01-05 | 4.000 | 4.000 | 3.780 | 3.780 | 3.780 | 2,588 |
| 2024-01-04 | 4.310 | 4.310 | 4.050 | 4.080 | 4.080 | 554 |
| 2024-01-03 | 4.200 | 4.220 | 4.200 | 4.220 | 4.220 | 1,056 |
| 2024-01-02 | 4.320 | 4.320 | 4.290 | 4.290 | 4.290 | 2 |
| 2023-12-28 | 4.420 | 4.450 | 4.420 | 4.450 | 4.450 | 3,001 |
| 2023-12-27 | 4.320 | 4.320 | 4.280 | 4.280 | 4.280 | 111 |
| 2023-12-26 | 4.330 | 4.330 | 4.240 | 4.310 | 4.310 | 46 |
| 2023-12-22 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2023-12-21 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 1 |
| 2023-12-20 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 1 |
| 2023-12-19 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 1 |
| 2023-12-18 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 1 |
| 2023-12-15 | 4.330 | 4.380 | 4.330 | 4.380 | 4.380 | 301 |
| 2023-12-14 | 4.300 | 4.400 | 4.290 | 4.330 | 4.330 | 3,664 |
| 2023-12-13 | 3.940 | 4.200 | 3.940 | 4.200 | 4.200 | 113 |
| 2023-12-12 | 4.230 | 4.230 | 4.040 | 4.040 | 4.040 | 1,012 |
| 2023-12-11 | 4.370 | 4.370 | 4.190 | 4.190 | 4.190 | 2,601 |
| 2023-12-08 | 4.410 | 4.410 | 4.390 | 4.390 | 4.390 | 12 |
| 2023-12-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 3,000 |
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.