GDS Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 6.500 | 6.610 | 6.380 | 6.610 | 6.610 | 8 |
| 2023-06-14 | 5.890 | 6.560 | 5.890 | 6.530 | 6.530 | 289 |
| 2023-06-13 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 0 |
| 2023-06-12 | 5.550 | 5.960 | 5.550 | 5.890 | 5.890 | 234 |
| 2023-06-09 | 5.640 | 5.640 | 5.550 | 5.550 | 5.550 | 121 |
| 2023-06-07 | 5.740 | 5.860 | 5.740 | 5.760 | 5.760 | 2,068 |
| 2023-06-06 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 2 |
| 2023-06-02 | 5.280 | 5.450 | 4.860 | 5.380 | 5.380 | 192 |
| 2023-06-01 | 5.200 | 5.340 | 5.200 | 5.310 | 5.310 | 37 |
| 2023-05-31 | 4.950 | 4.950 | 4.890 | 4.890 | 4.890 | 62 |
| 2023-05-30 | 5.020 | 5.030 | 4.990 | 5.030 | 5.030 | 214 |
| 2023-05-29 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 559 |
| 2023-05-26 | 5.150 | 5.150 | 5.080 | 5.080 | 5.080 | 39 |
| 2023-05-25 | 5.320 | 5.320 | 5.160 | 5.160 | 5.160 | 53 |
| 2023-05-24 | 5.420 | 5.420 | 5.090 | 5.090 | 5.090 | 32 |
| 2023-05-23 | 5.290 | 5.300 | 5.220 | 5.220 | 5.220 | 38 |
| 2023-05-22 | 5.330 | 5.350 | 5.330 | 5.350 | 5.350 | 21 |
| 2023-05-19 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2023-05-18 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 12 |
| 2023-05-17 | 5.010 | 5.050 | 4.810 | 5.050 | 5.050 | 8,254 |
| 2023-05-16 | 5.250 | 5.250 | 5.160 | 5.160 | 5.160 | 26 |
| 2023-05-15 | 5.700 | 5.700 | 5.610 | 5.610 | 5.610 | 457 |
| 2023-05-12 | 5.750 | 5.750 | 5.350 | 5.380 | 5.380 | 10,144 |
| 2023-05-11 | 6.300 | 6.500 | 5.450 | 5.630 | 5.630 | 6,045 |
| 2023-05-10 | 6.710 | 6.710 | 6.250 | 6.420 | 6.420 | 162,008 |
| 2023-05-09 | 6.900 | 7.010 | 6.900 | 7.010 | 7.010 | 41 |
| 2023-05-08 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 20 |
| 2023-05-05 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 52 |
| 2023-05-04 | 7.550 | 7.550 | 7.060 | 7.070 | 7.070 | 135,091 |
| 2023-05-03 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 0 |
| 2023-05-02 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 0 |
| 2023-04-28 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 0 |
| 2023-04-27 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 1 |
| 2023-04-26 | 7.820 | 7.820 | 7.510 | 7.570 | 7.570 | 257 |
| 2023-04-25 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 0 |
| 2023-04-24 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 0 |
| 2023-04-20 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 16 |
| 2023-04-19 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 200 |
| 2023-04-18 | 8.790 | 8.790 | 8.680 | 8.680 | 8.680 | 450 |
| 2023-04-17 | 8.390 | 8.500 | 8.390 | 8.410 | 8.410 | 1,580 |
| 2023-04-14 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 0 |
| 2023-04-13 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 0 |
| 2023-04-12 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 0 |
| 2023-04-11 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 0 |
| 2023-04-10 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 0 |
| 2023-04-06 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 0 |
| 2023-04-05 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 0 |
| 2023-04-04 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 0 |
| 2023-04-03 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 0 |
| 2023-03-31 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 0 |
| 2023-03-30 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 10 |
| 2023-03-29 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 1 |
| 2023-03-28 | 9.730 | 9.730 | 9.730 | 9.730 | 9.730 | 1 |
| 2023-03-27 | 8.530 | 9.730 | 8.530 | 9.730 | 9.730 | 14 |
| 2023-03-24 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2023-03-23 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2023-03-22 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2023-03-21 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2023-03-20 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2023-03-17 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 11 |
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.