GDS Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-09-06 | 5.930 | 6.000 | 5.930 | 6.000 | 6.000 | 1,688 |
| 2023-09-05 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 1 |
| 2023-09-04 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 0 |
| 2023-09-01 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 1 |
| 2023-08-31 | 5.640 | 5.850 | 5.640 | 5.850 | 5.850 | 101 |
| 2023-08-30 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 200 |
| 2023-08-29 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 2 |
| 2023-08-28 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 12 |
| 2023-08-25 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2023-08-24 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2023-08-23 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 2 |
| 2023-08-22 | 5.150 | 5.150 | 5.090 | 5.090 | 5.090 | 201 |
| 2023-08-21 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2023-08-18 | 5.300 | 5.300 | 5.150 | 5.150 | 5.150 | 3 |
| 2023-08-17 | 5.500 | 5.500 | 5.490 | 5.490 | 5.490 | 1,013 |
| 2023-08-16 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 140 |
| 2023-08-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1 |
| 2023-08-14 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 934 |
| 2023-08-11 | 5.520 | 5.520 | 5.450 | 5.450 | 5.450 | 1,020 |
| 2023-08-10 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2023-08-09 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2023-08-08 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 2 |
| 2023-08-07 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 238 |
| 2023-08-04 | 6.160 | 6.170 | 6.160 | 6.170 | 6.170 | 2 |
| 2023-08-03 | 5.960 | 6.300 | 5.960 | 6.190 | 6.190 | 1,139 |
| 2023-08-02 | 5.890 | 5.890 | 5.700 | 5.780 | 5.780 | 271 |
| 2023-08-01 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 0 |
| 2023-07-31 | 6.380 | 6.380 | 6.320 | 6.370 | 6.370 | 16 |
| 2023-07-28 | 5.300 | 6.520 | 5.300 | 6.430 | 6.430 | 1,149 |
| 2023-07-27 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 4 |
| 2023-07-26 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 1 |
| 2023-07-25 | 5.860 | 5.950 | 5.690 | 5.760 | 5.760 | 126 |
| 2023-07-24 | 5.400 | 5.750 | 5.310 | 5.670 | 5.670 | 2,064 |
| 2023-07-21 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 0 |
| 2023-07-20 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 110 |
| 2023-07-19 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 100 |
| 2023-07-18 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 1 |
| 2023-07-17 | 5.680 | 5.680 | 5.650 | 5.680 | 5.680 | 5,213 |
| 2023-07-14 | 5.900 | 5.900 | 5.720 | 5.750 | 5.750 | 52 |
| 2023-07-13 | 5.870 | 6.140 | 5.870 | 6.140 | 6.140 | 346 |
| 2023-07-12 | 5.600 | 5.750 | 5.600 | 5.750 | 5.750 | 422 |
| 2023-07-11 | 5.530 | 5.530 | 5.360 | 5.440 | 5.440 | 1,114 |
| 2023-07-10 | 5.290 | 5.320 | 5.290 | 5.310 | 5.310 | 5,111 |
| 2023-07-07 | 5.010 | 5.120 | 5.010 | 5.120 | 5.120 | 615 |
| 2023-07-06 | 5.100 | 5.100 | 4.890 | 4.910 | 4.910 | 6,320 |
| 2023-07-05 | 5.200 | 5.200 | 5.160 | 5.160 | 5.160 | 3,941 |
| 2023-07-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-07-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 16 |
| 2023-06-30 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 5 |
| 2023-06-29 | 5.320 | 5.320 | 5.250 | 5.300 | 5.300 | 15 |
| 2023-06-28 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 3 |
| 2023-06-27 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2023-06-26 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 1 |
| 2023-06-23 | 5.440 | 5.440 | 5.380 | 5.380 | 5.380 | 1,133 |
| 2023-06-22 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 4 |
| 2023-06-21 | 5.790 | 5.960 | 5.690 | 5.760 | 5.760 | 177,645 |
| 2023-06-20 | 5.000 | 5.880 | 5.000 | 5.880 | 5.880 | 14 |
| 2023-06-19 | 6.250 | 6.500 | 6.240 | 6.500 | 6.500 | 54 |
| 2023-06-16 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 0 |
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.