GDS Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	10.710	10.710	10.380	10.380	10.380	2
2022-12-15	10.580	11.210	10.380	10.380	10.380	259
2022-12-14	10.040	12.620	10.040	10.040	10.040	481
2022-12-13	10.040	10.040	10.040	10.040	10.040	0
2022-12-12	10.040	10.040	10.040	10.040	10.040	2
2022-12-09	10.630	10.630	10.630	10.630	10.630	0
2022-12-08	9.710	10.630	9.710	10.630	10.630	371
2022-12-07	9.280	9.280	9.280	9.280	9.280	0
2022-12-06	9.690	9.690	9.280	9.280	9.280	1,014
2022-12-05	10.000	10.000	9.160	9.160	9.160	83
2022-12-02	7.780	7.780	7.780	7.780	7.780	0
2022-12-01	6.890	7.810	6.890	7.780	7.780	542
2022-11-30	6.180	6.180	6.180	6.180	6.180	0
2022-11-29	6.180	6.180	6.180	6.180	6.180	18
2022-11-28	6.200	6.270	6.200	6.260	6.260	23
2022-11-25	6.130	6.130	6.130	6.130	6.130	15
2022-11-24	6.150	6.150	6.150	6.150	6.150	40
2022-11-23	6.380	6.380	6.200	6.200	6.200	62
2022-11-22	7.400	7.400	5.950	6.350	6.350	255
2022-11-21	7.910	7.910	7.910	7.910	7.910	0
2022-11-18	7.940	7.940	7.910	7.910	7.910	61
2022-11-17	7.760	8.530	7.760	8.440	8.440	539
2022-11-16	8.000	8.700	7.630	7.760	7.760	118
2022-11-14	7.410	7.410	7.110	7.210	7.210	114
2022-11-11	6.040	7.010	5.190	7.010	7.010	4,303
2022-11-10	5.250	5.900	5.120	5.860	5.860	7,500
2022-11-09	5.500	5.500	4.750	4.750	4.750	7,640
2022-11-08	6.100	7.160	6.090	6.500	6.500	8,284
2022-11-07	12.170	12.170	12.170	12.170	12.170	0
2022-11-04	12.170	12.170	12.170	12.170	12.170	0
2022-11-03	12.170	12.170	12.170	12.170	12.170	0
2022-11-01	12.170	12.170	12.170	12.170	12.170	0
2022-10-31	12.170	12.170	12.170	12.170	12.170	0
2022-10-28	12.170	12.170	12.170	12.170	12.170	0
2022-10-27	12.170	12.170	12.170	12.170	12.170	0
2022-10-26	12.170	12.170	12.170	12.170	12.170	0
2022-10-25	12.170	12.170	12.170	12.170	12.170	0
2022-10-24	12.170	12.170	12.170	12.170	12.170	0
2022-10-21	12.170	12.170	12.170	12.170	12.170	0
2022-10-20	12.170	12.170	12.170	12.170	12.170	0
2022-10-19	12.170	12.170	12.170	12.170	12.170	0
2022-10-18	12.170	12.170	12.170	12.170	12.170	0
2022-10-17	12.170	12.170	12.170	12.170	12.170	0
2022-10-14	12.170	12.170	12.170	12.170	12.170	0
2022-10-13	12.170	12.170	12.170	12.170	12.170	0
2022-10-11	12.170	12.170	12.170	12.170	12.170	0
2022-10-10	12.170	12.170	12.170	12.170	12.170	0
2022-10-07	12.170	12.170	12.170	12.170	12.170	0
2022-10-06	12.170	12.170	12.170	12.170	12.170	0
2022-10-05	12.170	12.170	12.170	12.170	12.170	0
2022-10-04	12.170	12.170	12.170	12.170	12.170	0
2022-10-03	12.170	12.170	12.170	12.170	12.170	0
2022-09-30	12.170	12.170	12.170	12.170	12.170	0
2022-09-29	12.170	12.170	12.170	12.170	12.170	0
2022-09-28	12.170	12.170	12.170	12.170	12.170	0
2022-09-27	12.170	12.170	12.170	12.170	12.170	0
2022-09-26	12.170	12.170	12.170	12.170	12.170	0
2022-09-23	12.170	12.170	12.170	12.170	12.170	0
2022-09-22	12.170	12.170	12.170	12.170	12.170	0
2022-09-21	12.170	12.170	12.170	12.170	12.170	0

← NewerPage 17 of 21 · 1,247 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.