GDS Holdings Limited ADS Historical Stock Prices

GDS 
$9.93
*  
0.02
0.2%
Get GDS Alerts
*Delayed - data as of Dec. 7, 2016 11:19 ET  -  Find a broker to begin trading GDS now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    GDS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:19 9.955 10.08 9.93 9.93 4,172
12/06/2016 10.09 10.11 9.91 9.95 58,180
12/05/2016 9.9 10.09 9.9 9.93 62,221
12/02/2016 10.011 10.17 10 10 17,257
12/01/2016 10.12 10.12 9.86 10.01 142,536
11/30/2016 10.13 10.1999 9.89 10.02 42,248
11/29/2016 10.02 10.115 9.79 10.01 395,941
11/28/2016 10.26 10.26 9.64 10.02 306,026
11/25/2016 10.25 10.7262 10.25 10.33 98,296
11/23/2016 9.95 10.424 9.3 10.24 179,883
11/22/2016 9.48 9.906 9.284 9.8 59,004
11/21/2016 9.03 9.56 9.0135 9.44 146,053
11/18/2016 8.9 9.09 8.9 9.09 27,588
11/17/2016 8.83 8.97 8.2 8.82 814,332
11/16/2016 9.14 9.25 8.55 8.83 615,994
11/15/2016 9.5 9.55 9.125 9.42 117,803
11/14/2016 9.65 9.7589 9.475 9.55 121,718
11/11/2016 9.72 9.88 9.61 9.65 22,493
11/10/2016 9.65 9.7749 9.6 9.72 107,171
11/09/2016 9.75 9.772 9.61 9.64 194,272
11/08/2016 9.75 9.98 9.72 9.74 104,440
11/07/2016 10.22 10.41 9.01 9.74 1,043,889
11/04/2016 10.2 10.4 9.8 10 606,004
11/03/2016 10.49 10.68 10.13 10.4 923,851
11/02/2016 10 10.76 10 10.41 10,330,960
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?