GDS Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	25.420	25.420	25.420	25.420	25.420	0
2021-12-30	25.420	25.420	25.420	25.420	25.420	0
2021-12-29	25.420	25.420	25.420	25.420	25.420	0
2021-12-28	25.420	25.420	25.420	25.420	25.420	0
2021-12-27	25.420	25.420	25.420	25.420	25.420	0
2021-12-23	25.420	25.420	25.420	25.420	25.420	0
2021-12-22	25.420	25.420	25.420	25.420	25.420	0
2021-12-21	25.420	25.420	25.420	25.420	25.420	0
2021-12-20	22.830	26.500	22.830	25.420	25.420	490
2021-12-17	26.040	26.550	26.040	26.550	26.550	5
2021-12-16	25.500	25.640	24.960	25.400	25.400	682
2021-12-15	25.000	25.000	23.790	24.510	24.510	605
2021-12-14	31.200	31.200	31.200	31.200	31.200	0
2021-12-13	31.200	31.200	31.200	31.200	31.200	0
2021-12-10	31.200	31.200	31.200	31.200	31.200	0
2021-12-09	31.200	31.200	31.200	31.200	31.200	2
2021-12-08	31.200	31.200	31.200	31.200	31.200	0
2021-12-07	31.200	31.200	31.200	31.200	31.200	0
2021-12-06	31.200	31.200	31.200	31.200	31.200	0
2021-12-03	31.200	31.200	31.200	31.200	31.200	0
2021-12-02	31.200	31.200	31.200	31.200	31.200	0
2021-12-01	31.200	31.200	31.200	31.200	31.200	0
2021-11-30	31.200	31.200	31.200	31.200	31.200	9
2021-11-29	31.080	31.080	31.080	31.080	31.080	0
2021-11-26	31.080	31.080	31.080	31.080	31.080	0
2021-11-25	31.010	31.080	31.010	31.080	31.080	352
2021-11-24	31.860	31.860	31.860	31.860	31.860	0
2021-11-23	31.860	31.860	31.860	31.860	31.860	0
2021-11-22	31.860	31.860	31.860	31.860	31.860	0
2021-11-19	31.890	31.890	31.860	31.860	31.860	42
2021-11-18	33.540	33.540	33.540	33.540	33.540	0
2021-11-17	33.540	33.540	33.540	33.540	33.540	0
2021-11-16	33.540	33.540	33.540	33.540	33.540	0
2021-11-12	33.080	33.540	33.080	33.540	33.540	156
2021-11-11	32.400	32.400	32.400	32.400	32.400	0
2021-11-10	32.400	32.400	32.400	32.400	32.400	500
2021-11-09	32.400	32.400	32.400	32.400	32.400	0
2021-11-08	33.300	33.300	32.400	32.400	32.400	2
2021-11-05	33.330	33.330	33.330	33.330	33.330	0
2021-11-04	33.330	33.330	33.330	33.330	33.330	0
2021-11-03	33.330	33.330	33.330	33.330	33.330	0
2021-11-01	33.330	33.330	33.330	33.330	33.330	0
2021-10-29	33.330	33.330	33.330	33.330	33.330	1
2021-10-28	33.750	33.750	33.750	33.750	33.750	0
2021-10-27	33.750	33.750	33.750	33.750	33.750	0
2021-10-26	33.750	33.750	33.750	33.750	33.750	1
2021-10-25	34.560	34.560	34.560	34.560	34.560	1
2021-10-22	36.200	37.150	35.360	35.360	35.360	15
2021-10-21	35.520	35.520	35.360	35.360	35.360	5
2021-10-20	35.800	35.800	35.800	35.800	35.800	160
2021-10-19	34.440	34.500	34.440	34.500	34.500	121
2021-10-18	33.090	33.090	32.610	32.900	32.900	1,101
2021-10-15	31.710	31.710	31.440	31.440	31.440	49
2021-10-14	32.100	32.100	32.100	32.100	32.100	0

← NewerPage 21 of 21 · 1,254 trading days

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.