GDS Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 9.380 | 9.380 | 9.160 | 9.190 | 9.190 | 3,591 |
| 2024-08-22 | 8.070 | 9.290 | 8.070 | 9.070 | 9.070 | 6,589 |
| 2024-08-21 | 8.330 | 8.370 | 8.000 | 8.180 | 8.180 | 150,873 |
| 2024-08-20 | 7.210 | 7.210 | 6.970 | 6.970 | 6.970 | 534 |
| 2024-08-19 | 6.900 | 7.240 | 6.890 | 7.200 | 7.200 | 234,895 |
| 2024-08-16 | 6.410 | 6.600 | 6.410 | 6.600 | 6.600 | 111,810 |
| 2024-08-15 | 6.370 | 6.370 | 6.340 | 6.340 | 6.340 | 3,370 |
| 2024-08-14 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 420 |
| 2024-08-13 | 6.220 | 6.220 | 6.190 | 6.190 | 6.190 | 440 |
| 2024-08-12 | 6.120 | 6.400 | 6.120 | 6.360 | 6.360 | 1,006 |
| 2024-08-09 | 6.130 | 6.230 | 6.130 | 6.130 | 6.130 | 443 |
| 2024-08-08 | 6.390 | 6.390 | 6.360 | 6.360 | 6.360 | 643 |
| 2024-08-07 | 6.520 | 6.520 | 6.340 | 6.340 | 6.340 | 300 |
| 2024-08-06 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 890 |
| 2024-08-05 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 180 |
| 2024-08-02 | 6.270 | 6.270 | 6.090 | 6.090 | 6.090 | 454 |
| 2024-08-01 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 530 |
| 2024-07-31 | 6.220 | 6.350 | 6.220 | 6.300 | 6.300 | 3,053 |
| 2024-07-30 | 5.960 | 5.960 | 5.950 | 5.950 | 5.950 | 1,001 |
| 2024-07-29 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 1,050 |
| 2024-07-26 | 6.170 | 6.210 | 6.170 | 6.210 | 6.210 | 4,110 |
| 2024-07-25 | 6.120 | 6.200 | 6.120 | 6.200 | 6.200 | 2,981 |
| 2024-07-24 | 5.990 | 6.000 | 5.940 | 5.940 | 5.940 | 2,027 |
| 2024-07-23 | 6.150 | 6.180 | 6.150 | 6.180 | 6.180 | 2,434 |
| 2024-07-22 | 6.720 | 6.720 | 6.370 | 6.390 | 6.390 | 3,331 |
| 2024-07-19 | 6.490 | 6.520 | 6.490 | 6.520 | 6.520 | 3,440 |
| 2024-07-18 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 3,410 |
| 2024-07-17 | 6.700 | 6.700 | 6.300 | 6.400 | 6.400 | 2,847 |
| 2024-07-16 | 6.470 | 6.700 | 6.470 | 6.700 | 6.700 | 3,605 |
| 2024-07-15 | 6.150 | 6.470 | 6.150 | 6.470 | 6.470 | 3,140 |
| 2024-07-12 | 6.500 | 6.500 | 6.260 | 6.260 | 6.260 | 3,670 |
| 2024-07-11 | 6.700 | 6.700 | 6.230 | 6.300 | 6.300 | 2,022 |
| 2024-07-10 | 6.590 | 6.590 | 6.550 | 6.590 | 6.590 | 2,232 |
| 2024-07-09 | 6.420 | 6.700 | 6.420 | 6.510 | 6.510 | 2,198 |
| 2024-07-08 | 5.920 | 6.420 | 5.920 | 6.420 | 6.420 | 1,435 |
| 2024-07-05 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1,300 |
| 2024-07-04 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2024-07-03 | 5.990 | 5.990 | 5.960 | 5.960 | 5.960 | 141 |
| 2024-07-02 | 5.300 | 5.690 | 5.300 | 5.690 | 5.690 | 129 |
| 2024-07-01 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 4 |
| 2024-06-28 | 5.220 | 5.320 | 5.220 | 5.320 | 5.320 | 101 |
| 2024-06-27 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 5 |
| 2024-06-26 | 5.200 | 5.200 | 5.160 | 5.160 | 5.160 | 65 |
| 2024-06-25 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 0 |
| 2024-06-24 | 4.970 | 5.210 | 4.970 | 5.210 | 5.210 | 193 |
| 2024-06-21 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-06-20 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 100 |
| 2024-06-19 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-06-18 | 4.780 | 4.830 | 4.780 | 4.820 | 4.820 | 204 |
| 2024-06-17 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 0 |
| 2024-06-14 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 100 |
| 2024-06-13 | 4.800 | 4.850 | 4.800 | 4.850 | 4.850 | 3,030 |
| 2024-06-12 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2024-06-11 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 18 |
| 2024-06-10 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 0 |
| 2024-06-07 | 4.690 | 4.690 | 4.570 | 4.570 | 4.570 | 17 |
| 2024-06-06 | 4.820 | 4.850 | 4.660 | 4.660 | 4.660 | 18,801 |
| 2024-06-05 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2024-06-04 | 4.350 | 4.410 | 4.350 | 4.410 | 4.410 | 110 |
| 2024-06-03 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
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.