GDS Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	16.800	16.800	16.800	16.800	16.800	0
2022-06-24	16.800	16.800	16.800	16.800	16.800	0
2022-06-23	16.800	16.800	16.800	16.800	16.800	0
2022-06-22	16.800	16.800	16.800	16.800	16.800	0
2022-06-21	16.800	16.800	16.800	16.800	16.800	0
2022-06-20	16.800	16.800	16.800	16.800	16.800	0
2022-06-17	16.800	16.800	16.800	16.800	16.800	0
2022-06-15	16.800	16.800	16.800	16.800	16.800	0
2022-06-14	16.800	16.800	16.800	16.800	16.800	0
2022-06-13	16.800	16.800	16.800	16.800	16.800	0
2022-06-10	16.800	16.800	16.800	16.800	16.800	0
2022-06-09	16.800	16.800	16.800	16.800	16.800	0
2022-06-08	16.800	16.800	16.800	16.800	16.800	200
2022-06-07	12.210	15.350	12.210	15.350	15.350	125
2022-06-06	12.200	12.200	12.200	12.200	12.200	0
2022-06-03	12.200	12.200	12.200	12.200	12.200	0
2022-06-02	12.200	12.200	12.200	12.200	12.200	0
2022-06-01	12.200	12.200	12.200	12.200	12.200	0
2022-05-31	12.200	12.200	12.200	12.200	12.200	0
2022-05-30	12.200	12.200	12.200	12.200	12.200	0
2022-05-27	12.200	12.200	12.170	12.200	12.200	6
2022-05-26	12.890	12.890	12.890	12.890	12.890	10
2022-05-25	11.900	11.900	11.900	11.900	11.900	10
2022-05-24	11.900	11.900	11.900	11.900	11.900	120
2022-05-23	13.850	13.850	13.850	13.850	13.850	10
2022-05-20	13.700	13.700	13.700	13.700	13.700	2
2022-05-19	14.800	14.800	14.800	14.800	14.800	0
2022-05-18	14.800	14.800	14.800	14.800	14.800	0
2022-05-17	14.800	14.800	14.800	14.800	14.800	25
2022-05-16	15.120	15.120	14.670	14.670	14.670	126
2022-05-13	14.000	14.000	14.000	14.000	14.000	0
2022-05-12	14.000	14.000	14.000	14.000	14.000	0
2022-05-11	14.000	14.000	14.000	14.000	14.000	1
2022-05-10	13.660	13.660	13.660	13.660	13.660	0
2022-05-09	13.660	13.660	13.660	13.660	13.660	0
2022-05-06	13.660	13.660	13.660	13.660	13.660	0
2022-05-05	13.660	13.660	13.660	13.660	13.660	0
2022-05-04	13.660	13.660	13.660	13.660	13.660	0
2022-05-03	13.660	13.660	13.660	13.660	13.660	0
2022-05-02	13.660	13.660	13.660	13.660	13.660	0
2022-04-29	13.660	13.660	13.660	13.660	13.660	0
2022-04-28	13.660	13.660	13.660	13.660	13.660	0
2022-04-27	13.660	13.660	13.660	13.660	13.660	0
2022-04-26	13.660	13.660	13.660	13.660	13.660	1
2022-04-25	14.000	14.000	14.000	14.000	14.000	0
2022-04-22	14.000	14.000	14.000	14.000	14.000	69
2022-04-20	15.000	15.000	15.000	15.000	15.000	10
2022-04-19	15.980	15.980	15.980	15.980	15.980	0
2022-04-18	15.980	15.980	15.980	15.980	15.980	4
2022-04-14	17.650	17.650	17.650	17.650	17.650	0
2022-04-13	17.650	17.650	17.650	17.650	17.650	200
2022-04-12	16.620	16.620	16.620	16.620	16.620	3
2022-04-11	15.900	16.460	15.900	16.460	16.460	820
2022-04-08	16.000	16.000	15.860	15.900	15.900	103
2022-04-07	19.300	19.300	19.300	19.300	19.300	0
2022-04-06	19.300	19.300	19.300	19.300	19.300	0
2022-04-05	20.160	20.160	19.300	19.300	19.300	844
2022-04-04	19.900	20.480	19.900	20.480	20.480	279
2022-04-01	18.070	18.070	18.070	18.070	18.070	0
2022-03-31	18.070	18.070	18.070	18.070	18.070	0

← NewerPage 19 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.