U.S. markets closed

GDS Holdings Limited (GDS)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
9.14+0.17 (+1.90%)
Al cierre: 04:00PM EDT
9.14 0.00 (0.00%)
Fuera de horario: 04:58PM EDT
Periodo de tiempo:
13 jun 2023 - 13 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 jun 20248.989.168.979.149.14532,243
12 jun 20248.999.168.918.978.97998,200
11 jun 20249.069.118.739.039.03937,700
10 jun 20248.909.078.749.059.05635,700
07 jun 20248.728.848.628.828.82768,100
06 jun 20248.769.248.508.948.94927,700
05 jun 20248.368.968.268.808.801,276,300
04 jun 20248.248.478.188.318.31799,400
03 jun 20248.108.238.038.088.08691,200
31 may 20247.928.197.888.028.021,195,700
30 may 20247.598.097.598.088.08930,600
29 may 20247.437.637.357.617.61473,200
28 may 20247.777.867.557.617.611,671,900
24 may 20247.817.877.527.747.741,307,800
23 may 20248.018.077.617.817.811,405,500
22 may 20249.269.457.778.018.012,825,600
21 may 20249.309.419.009.309.302,049,000
20 may 20249.519.819.319.759.752,213,500
17 may 20249.379.579.239.509.501,864,900
16 may 20248.619.248.499.239.231,639,000
15 may 20248.598.618.278.598.59618,700
14 may 20248.498.758.378.428.42647,700
13 may 20248.398.958.398.448.44872,700
10 may 20248.488.568.278.338.33777,900
09 may 20248.238.538.228.438.431,050,500
08 may 20248.178.337.978.098.091,094,300
07 may 20248.458.848.338.338.331,368,700
06 may 20248.558.778.418.438.43839,900
03 may 20248.968.968.518.748.741,002,700
02 may 20248.759.018.328.858.851,736,500
01 may 20248.208.738.108.428.421,368,500
30 abr 20248.228.228.018.168.162,398,500
29 abr 20247.898.577.898.508.502,478,400
26 abr 20247.507.817.327.767.762,035,000
25 abr 20247.047.227.007.207.20895,200
24 abr 20247.067.276.987.267.261,755,000
23 abr 20246.666.776.616.776.771,340,100
22 abr 20246.376.656.306.596.591,163,200
19 abr 20246.296.366.156.326.321,888,000
18 abr 20246.386.426.116.416.41834,200
17 abr 20246.216.266.036.256.251,533,700
16 abr 20245.956.305.866.146.141,488,600
15 abr 20246.306.456.036.126.121,854,000
12 abr 20246.526.536.056.116.112,577,400
11 abr 20246.856.986.616.746.74830,000
10 abr 20246.776.806.476.756.751,444,500
09 abr 20246.817.186.706.816.811,415,700
08 abr 20247.097.216.686.766.761,180,600
05 abr 20247.487.587.077.247.241,338,700
04 abr 20247.897.897.467.487.481,303,700
03 abr 20247.287.877.237.867.862,081,100
02 abr 20246.897.296.777.227.221,820,700
01 abr 20246.777.226.736.996.991,522,900
28 mar 20246.446.826.346.656.652,577,500
27 mar 20246.116.365.856.336.332,649,600
26 mar 20247.927.936.066.156.159,709,000
25 mar 20248.868.998.208.378.372,544,200
22 mar 20248.188.898.038.538.532,430,400
21 mar 20248.168.558.028.378.372,673,900
20 mar 20248.018.227.838.148.141,020,600
19 mar 20247.608.057.327.957.951,326,500
18 mar 20247.697.887.537.677.67974,500
15 mar 20247.937.947.447.577.571,724,000
14 mar 20248.048.257.857.987.982,826,200
13 mar 20247.738.697.628.418.413,587,200
12 mar 20248.008.097.517.737.731,682,200
11 mar 20247.598.557.557.827.825,049,900
08 mar 20246.366.686.346.416.41856,000
07 mar 20246.226.266.096.226.221,078,500
06 mar 20246.226.576.186.336.33901,800
05 mar 20246.166.275.915.925.921,132,600
04 mar 20246.766.766.346.406.40880,100
01 mar 20246.806.846.546.716.711,316,200
29 feb 20246.927.016.626.836.831,124,200
28 feb 20246.997.036.576.886.881,699,300
27 feb 20247.197.407.037.317.311,274,600
26 feb 20246.897.086.747.017.011,048,300
23 feb 20247.077.146.857.027.02903,700
22 feb 20247.077.266.917.157.151,303,400
21 feb 20246.916.916.656.776.771,548,700
20 feb 20246.746.816.556.766.761,302,500
16 feb 20247.097.416.776.876.872,436,200
15 feb 20246.186.906.106.776.772,667,900
14 feb 20245.956.125.876.086.081,399,300
13 feb 20246.036.135.745.775.771,310,000
12 feb 20245.976.415.976.286.281,023,400
09 feb 20245.825.975.545.925.921,010,400
08 feb 20245.775.865.535.805.801,284,400
07 feb 20245.865.955.675.855.851,503,600
06 feb 20245.466.225.345.985.984,368,900
05 feb 20245.275.275.015.065.06860,500
02 feb 20245.315.345.055.265.261,598,400
01 feb 20245.555.605.425.455.45881,600
31 ene 20245.315.595.275.425.421,724,200
30 ene 20245.585.595.415.435.431,319,800
29 ene 20245.735.805.555.775.77979,300
26 ene 20245.765.885.635.775.77982,400
25 ene 20246.236.335.915.945.941,368,300
24 ene 20246.676.726.046.166.161,791,700
23 ene 20246.486.886.126.366.364,015,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...