GDS Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 12.660 | 13.310 | 12.640 | 13.310 | 13.310 | 2,929 |
| 2024-11-14 | 13.150 | 13.150 | 12.830 | 13.000 | 13.000 | 495 |
| 2024-11-13 | 13.480 | 13.480 | 13.130 | 13.130 | 13.130 | 1,773 |
| 2024-11-12 | 13.630 | 13.630 | 13.040 | 13.120 | 13.120 | 3,315 |
| 2024-11-11 | 13.970 | 14.100 | 13.630 | 13.650 | 13.650 | 1,800 |
| 2024-11-08 | 13.360 | 13.610 | 13.220 | 13.510 | 13.510 | 7,397 |
| 2024-11-07 | 12.290 | 13.860 | 12.080 | 13.860 | 13.860 | 160,442 |
| 2024-11-06 | 12.350 | 12.350 | 11.980 | 12.150 | 12.150 | 982 |
| 2024-11-05 | 12.270 | 12.660 | 12.250 | 12.580 | 12.580 | 9,945 |
| 2024-11-04 | 12.200 | 12.240 | 11.810 | 11.930 | 11.930 | 8,895 |
| 2024-11-01 | 12.750 | 12.750 | 12.350 | 12.500 | 12.500 | 1,241 |
| 2024-10-31 | 12.700 | 12.700 | 12.380 | 12.600 | 12.600 | 1,161 |
| 2024-10-30 | 12.550 | 12.700 | 12.550 | 12.680 | 12.680 | 2,470 |
| 2024-10-29 | 12.160 | 12.550 | 12.160 | 12.550 | 12.550 | 1,660 |
| 2024-10-28 | 12.680 | 12.680 | 12.370 | 12.550 | 12.550 | 2,895 |
| 2024-10-25 | 12.370 | 12.470 | 12.190 | 12.250 | 12.250 | 2,567 |
| 2024-10-24 | 12.500 | 12.500 | 11.810 | 11.810 | 11.810 | 2,637 |
| 2024-10-23 | 12.850 | 12.850 | 12.170 | 12.310 | 12.310 | 5,411 |
| 2024-10-22 | 14.000 | 14.000 | 12.810 | 13.140 | 13.140 | 10,085 |
| 2024-10-21 | 12.360 | 12.400 | 12.140 | 12.400 | 12.400 | 1,292 |
| 2024-10-18 | 12.440 | 12.440 | 12.170 | 12.350 | 12.350 | 2,088 |
| 2024-10-17 | 12.180 | 12.490 | 11.940 | 12.490 | 12.490 | 2,708 |
| 2024-10-16 | 12.100 | 12.760 | 12.100 | 12.550 | 12.550 | 17,743 |
| 2024-10-15 | 12.200 | 12.200 | 11.840 | 11.950 | 11.950 | 1,132 |
| 2024-10-14 | 11.820 | 12.590 | 11.650 | 12.500 | 12.500 | 650 |
| 2024-10-11 | 11.750 | 12.210 | 11.750 | 12.070 | 12.070 | 3,281 |
| 2024-10-10 | 11.750 | 11.940 | 11.750 | 11.790 | 11.790 | 1,743 |
| 2024-10-09 | 10.910 | 11.690 | 10.910 | 11.690 | 11.690 | 3,993 |
| 2024-10-08 | 11.400 | 11.400 | 11.350 | 11.370 | 11.370 | 1,993 |
| 2024-10-07 | 12.490 | 12.700 | 12.010 | 12.170 | 12.170 | 50,282 |
| 2024-10-04 | 11.840 | 12.070 | 11.630 | 12.070 | 12.070 | 136,982 |
| 2024-10-03 | 11.850 | 11.850 | 11.540 | 11.540 | 11.540 | 13,866 |
| 2024-10-02 | 12.650 | 12.650 | 12.180 | 12.210 | 12.210 | 2,189 |
| 2024-10-01 | 11.350 | 11.780 | 11.340 | 11.780 | 11.780 | 7,178 |
| 2024-09-30 | 11.960 | 11.960 | 10.910 | 10.910 | 10.910 | 2,177 |
| 2024-09-27 | 10.990 | 11.470 | 10.990 | 11.270 | 11.270 | 1,023 |
| 2024-09-26 | 11.320 | 11.330 | 11.140 | 11.150 | 11.150 | 135 |
| 2024-09-25 | 10.900 | 11.270 | 10.900 | 11.130 | 11.130 | 1,906 |
| 2024-09-24 | 11.330 | 11.660 | 11.200 | 11.660 | 11.660 | 461 |
| 2024-09-23 | 11.040 | 11.390 | 11.040 | 11.130 | 11.130 | 3,670 |
| 2024-09-20 | 10.530 | 11.020 | 10.530 | 10.950 | 10.950 | 3,559 |
| 2024-09-19 | 9.980 | 10.270 | 9.940 | 10.270 | 10.270 | 5,360 |
| 2024-09-18 | 9.670 | 9.690 | 9.320 | 9.560 | 9.560 | 54 |
| 2024-09-17 | 9.200 | 10.000 | 9.200 | 9.760 | 9.760 | 1,338 |
| 2024-09-16 | 9.020 | 9.020 | 8.870 | 8.870 | 8.870 | 1,238 |
| 2024-09-13 | 9.020 | 9.020 | 8.870 | 9.010 | 9.010 | 1,446 |
| 2024-09-12 | 8.920 | 9.350 | 8.920 | 9.350 | 9.350 | 397 |
| 2024-09-11 | 9.420 | 9.420 | 9.390 | 9.390 | 9.390 | 96 |
| 2024-09-10 | 9.490 | 9.600 | 9.490 | 9.600 | 9.600 | 859 |
| 2024-09-09 | 9.870 | 9.870 | 9.640 | 9.660 | 9.660 | 673 |
| 2024-09-06 | 9.830 | 9.830 | 9.680 | 9.680 | 9.680 | 525 |
| 2024-09-05 | 9.750 | 10.050 | 9.750 | 10.050 | 10.050 | 2,942 |
| 2024-09-04 | 9.510 | 9.540 | 9.510 | 9.540 | 9.540 | 12,609 |
| 2024-09-03 | 9.640 | 9.640 | 9.560 | 9.560 | 9.560 | 8,994 |
| 2024-09-02 | 9.850 | 9.860 | 9.850 | 9.860 | 9.860 | 85 |
| 2024-08-30 | 9.510 | 9.710 | 9.510 | 9.710 | 9.710 | 3,783 |
| 2024-08-29 | 9.350 | 9.540 | 9.350 | 9.480 | 9.480 | 2,634 |
| 2024-08-28 | 8.920 | 8.990 | 8.860 | 8.980 | 8.980 | 2,529 |
| 2024-08-27 | 9.230 | 9.230 | 9.210 | 9.210 | 9.210 | 2,941 |
| 2024-08-26 | 9.190 | 9.220 | 8.960 | 9.210 | 9.210 | 3,783 |
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.