GDS Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	8.150	8.150	8.150	8.150	8.150	0
2023-03-15	8.150	8.150	8.150	8.150	8.150	0
2023-03-14	8.130	8.150	8.130	8.150	8.150	6
2023-03-13	10.120	10.120	10.120	10.120	10.120	0
2023-03-10	10.120	10.120	10.120	10.120	10.120	0
2023-03-09	10.120	10.120	10.120	10.120	10.120	0
2023-03-08	10.120	10.120	10.120	10.120	10.120	0
2023-03-07	10.120	10.120	10.120	10.120	10.120	0
2023-03-06	10.120	10.120	10.120	10.120	10.120	0
2023-03-03	10.120	10.120	10.120	10.120	10.120	0
2023-03-02	10.120	10.120	10.120	10.120	10.120	0
2023-03-01	10.120	10.120	10.120	10.120	10.120	0
2023-02-28	10.120	10.120	10.120	10.120	10.120	0
2023-02-27	10.120	10.120	10.120	10.120	10.120	5
2023-02-24	9.990	9.990	9.990	9.990	9.990	1
2023-02-23	10.240	10.240	10.240	10.240	10.240	0
2023-02-22	10.350	10.350	10.240	10.240	10.240	34
2023-02-17	11.970	11.970	11.970	11.970	11.970	0
2023-02-16	11.970	11.970	11.970	11.970	11.970	0
2023-02-15	11.970	11.970	11.970	11.970	11.970	0
2023-02-14	11.970	11.970	11.970	11.970	11.970	0
2023-02-13	12.100	12.160	11.970	11.970	11.970	52
2023-02-10	13.280	13.280	13.280	13.280	13.280	0
2023-02-08	12.350	12.350	12.350	12.350	12.350	0
2023-02-07	12.350	12.350	12.350	12.350	12.350	80
2023-02-06	11.610	11.860	11.600	11.630	11.630	19
2023-02-03	12.510	12.510	12.510	12.510	12.510	0
2023-02-02	13.000	13.000	12.510	12.510	12.510	43
2023-02-01	11.990	11.990	11.990	11.990	11.990	0
2023-01-31	11.990	11.990	11.990	11.990	11.990	0
2023-01-30	11.990	11.990	11.990	11.990	11.990	0
2023-01-27	11.990	11.990	11.990	11.990	11.990	0
2023-01-26	11.990	11.990	11.990	11.990	11.990	0
2023-01-25	11.990	11.990	11.990	11.990	11.990	0
2023-01-24	11.990	11.990	11.990	11.990	11.990	2
2023-01-23	12.400	12.400	12.400	12.400	12.400	8
2023-01-20	11.790	11.790	11.790	11.790	11.790	0
2023-01-19	11.790	11.790	11.790	11.790	11.790	0
2023-01-18	11.790	11.790	11.790	11.790	11.790	0
2023-01-17	11.060	12.180	11.060	11.790	11.790	4
2023-01-16	11.050	11.050	11.050	11.050	11.050	0
2023-01-13	11.050	11.050	11.050	11.050	11.050	0
2023-01-12	11.050	11.050	11.050	11.050	11.050	0
2023-01-11	11.050	11.050	11.050	11.050	11.050	6
2023-01-10	10.350	10.350	10.350	10.350	10.350	0
2023-01-09	10.350	10.350	10.350	10.350	10.350	0
2023-01-06	10.350	10.350	10.350	10.350	10.350	0
2023-01-05	10.350	10.350	10.350	10.350	10.350	0
2023-01-04	10.350	10.350	10.350	10.350	10.350	0
2023-01-03	10.350	10.350	10.350	10.350	10.350	0
2023-01-02	10.350	10.350	10.350	10.350	10.350	0
2022-12-29	10.350	10.350	10.350	10.350	10.350	50
2022-12-28	10.340	10.570	10.340	10.440	10.440	443
2022-12-27	10.340	10.340	10.340	10.340	10.340	0
2022-12-26	10.340	10.340	10.340	10.340	10.340	0
2022-12-23	10.340	10.340	10.340	10.340	10.340	80
2022-12-22	10.350	10.350	10.350	10.350	10.350	448
2022-12-21	9.870	10.350	9.870	10.350	10.350	54
2022-12-20	9.870	9.870	9.870	9.870	9.870	0
2022-12-19	9.870	9.870	9.870	9.870	9.870	21

← NewerPage 16 of 21 · 1,254 trading daysOlder →

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.