GDS Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-06 | 4.800 | 4.800 | 4.640 | 4.640 | 4.640 | 2,243 |
| 2023-12-05 | 4.790 | 4.790 | 4.770 | 4.770 | 4.770 | 1,002 |
| 2023-12-04 | 5.060 | 5.060 | 4.880 | 4.990 | 4.990 | 3,012 |
| 2023-12-01 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 2 |
| 2023-11-30 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 0 |
| 2023-11-29 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 4 |
| 2023-11-28 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 21 |
| 2023-11-27 | 5.420 | 5.420 | 5.370 | 5.370 | 5.370 | 4 |
| 2023-11-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1 |
| 2023-11-23 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 1 |
| 2023-11-22 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2023-11-21 | 5.670 | 5.670 | 5.320 | 5.320 | 5.320 | 4 |
| 2023-11-20 | 5.870 | 5.870 | 5.780 | 5.780 | 5.780 | 6 |
| 2023-11-17 | 5.620 | 5.700 | 5.620 | 5.700 | 5.700 | 3 |
| 2023-11-16 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 5,000 |
| 2023-11-14 | 5.310 | 5.520 | 5.310 | 5.520 | 5.520 | 6 |
| 2023-11-13 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 10 |
| 2023-11-10 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 10 |
| 2023-11-09 | 5.390 | 5.390 | 5.300 | 5.300 | 5.300 | 28 |
| 2023-11-08 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 0 |
| 2023-11-07 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 0 |
| 2023-11-06 | 5.490 | 5.710 | 5.450 | 5.710 | 5.710 | 6 |
| 2023-11-03 | 5.460 | 5.460 | 5.440 | 5.450 | 5.450 | 215 |
| 2023-11-01 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2023-10-31 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 15 |
| 2023-10-30 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2023-10-27 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2023-10-26 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2023-10-25 | 4.880 | 4.890 | 4.880 | 4.890 | 4.890 | 201 |
| 2023-10-24 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 0 |
| 2023-10-23 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 0 |
| 2023-10-20 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 0 |
| 2023-10-19 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 0 |
| 2023-10-18 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 0 |
| 2023-10-17 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 1 |
| 2023-10-16 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2023-10-13 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 101 |
| 2023-10-11 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 5 |
| 2023-10-10 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2023-10-09 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2023-10-06 | 5.510 | 5.620 | 5.510 | 5.620 | 5.620 | 201 |
| 2023-10-05 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 0 |
| 2023-10-04 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 0 |
| 2023-10-03 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 0 |
| 2023-10-02 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 0 |
| 2023-09-29 | 5.400 | 5.510 | 5.400 | 5.510 | 5.510 | 3 |
| 2023-09-28 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2023-09-27 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2023-09-26 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 14 |
| 2023-09-25 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2023-09-22 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2023-09-21 | 5.040 | 5.040 | 4.930 | 4.930 | 4.930 | 2 |
| 2023-09-20 | 5.190 | 5.190 | 5.180 | 5.180 | 5.180 | 251 |
| 2023-09-19 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 250 |
| 2023-09-18 | 5.300 | 5.300 | 5.290 | 5.300 | 5.300 | 5 |
| 2023-09-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-09-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-09-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-09-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-09-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1 |
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.