GDS Holdings Limited (GDS)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 21.41 | 22.16 | 21.02 | 22.13 | 22.13 | 1,105,300 |
| 03 oct 2024 | 22.22 | 22.49 | 20.96 | 21.00 | 21.00 | 1,887,800 |
| 02 oct 2024 | 23.25 | 23.81 | 21.92 | 22.99 | 22.99 | 2,330,900 |
| 01 oct 2024 | 20.95 | 22.41 | 20.24 | 22.38 | 22.38 | 2,144,900 |
| 30 sept 2024 | 22.10 | 22.64 | 19.70 | 20.40 | 20.40 | 2,733,800 |
| 27 sept 2024 | 20.25 | 21.40 | 20.00 | 20.83 | 20.83 | 2,272,200 |
| 26 sept 2024 | 21.58 | 22.30 | 19.96 | 19.99 | 19.99 | 3,417,900 |
| 25 sept 2024 | 19.69 | 20.55 | 19.35 | 20.17 | 20.17 | 1,524,300 |
| 24 sept 2024 | 21.99 | 22.77 | 20.16 | 21.53 | 21.53 | 4,014,400 |
| 23 sept 2024 | 19.80 | 20.82 | 19.63 | 20.51 | 20.51 | 2,478,100 |
| 20 sept 2024 | 19.22 | 20.00 | 19.01 | 19.55 | 19.55 | 1,634,600 |
| 19 sept 2024 | 18.00 | 19.31 | 17.86 | 19.18 | 19.18 | 2,237,700 |
| 18 sept 2024 | 17.83 | 18.13 | 17.05 | 17.20 | 17.20 | 1,314,900 |
| 17 sept 2024 | 16.64 | 18.31 | 16.58 | 17.83 | 17.83 | 2,304,200 |
| 16 sept 2024 | 16.02 | 16.23 | 15.91 | 16.12 | 16.12 | 639,000 |
| 13 sept 2024 | 16.17 | 16.40 | 15.97 | 16.12 | 16.12 | 1,311,600 |
| 12 sept 2024 | 16.44 | 16.64 | 16.16 | 16.17 | 16.17 | 998,200 |
| 11 sept 2024 | 16.74 | 16.80 | 16.29 | 16.61 | 16.61 | 1,166,000 |
| 10 sept 2024 | 17.74 | 17.74 | 16.66 | 16.91 | 16.91 | 958,800 |
| 09 sept 2024 | 17.00 | 17.67 | 16.92 | 17.40 | 17.40 | 930,900 |
| 06 sept 2024 | 17.90 | 18.14 | 17.10 | 17.22 | 17.22 | 1,796,200 |
| 05 sept 2024 | 16.51 | 18.03 | 16.50 | 18.01 | 18.01 | 2,049,200 |
| 04 sept 2024 | 17.16 | 17.25 | 16.68 | 16.96 | 16.96 | 1,572,900 |
| 03 sept 2024 | 17.03 | 17.25 | 16.81 | 16.98 | 16.98 | 3,093,000 |
| 30 ago 2024 | 16.71 | 17.16 | 16.57 | 17.03 | 17.03 | 1,297,800 |
| 29 ago 2024 | 16.31 | 16.94 | 16.15 | 16.75 | 16.75 | 1,089,600 |
| 28 ago 2024 | 16.21 | 16.50 | 15.88 | 16.40 | 16.40 | 2,085,700 |
| 27 ago 2024 | 17.29 | 17.36 | 16.59 | 16.61 | 16.61 | 1,676,400 |
| 26 ago 2024 | 16.40 | 17.08 | 15.95 | 17.04 | 17.04 | 2,509,800 |
| 23 ago 2024 | 16.90 | 17.03 | 16.29 | 16.69 | 16.69 | 4,252,700 |
| 22 ago 2024 | 14.90 | 16.59 | 14.32 | 16.30 | 16.30 | 4,420,100 |
| 21 ago 2024 | 13.19 | 15.76 | 13.19 | 14.76 | 14.76 | 5,926,500 |
| 20 ago 2024 | 13.03 | 13.45 | 12.57 | 12.60 | 12.60 | 1,968,100 |
| 19 ago 2024 | 12.64 | 13.47 | 12.52 | 13.36 | 13.36 | 3,067,200 |
| 16 ago 2024 | 11.82 | 12.17 | 11.74 | 12.15 | 12.15 | 824,400 |
| 15 ago 2024 | 11.53 | 11.88 | 11.50 | 11.74 | 11.74 | 1,452,300 |
| 14 ago 2024 | 11.50 | 11.54 | 11.27 | 11.42 | 11.42 | 582,300 |
| 13 ago 2024 | 11.54 | 11.65 | 11.23 | 11.48 | 11.48 | 499,800 |
| 12 ago 2024 | 11.22 | 11.63 | 11.02 | 11.49 | 11.49 | 671,200 |
| 09 ago 2024 | 11.41 | 11.41 | 11.05 | 11.21 | 11.21 | 655,300 |
| 08 ago 2024 | 10.79 | 11.61 | 10.77 | 11.41 | 11.41 | 486,000 |
| 07 ago 2024 | 11.27 | 11.43 | 11.01 | 11.10 | 11.10 | 830,200 |
| 06 ago 2024 | 10.32 | 11.23 | 10.24 | 11.19 | 11.19 | 1,097,100 |
| 05 ago 2024 | 10.20 | 10.40 | 9.88 | 10.40 | 10.40 | 1,706,400 |
| 02 ago 2024 | 10.90 | 11.00 | 10.43 | 10.61 | 10.61 | 1,450,600 |
| 01 ago 2024 | 11.21 | 11.45 | 10.98 | 11.17 | 11.17 | 1,164,500 |
| 31 jul 2024 | 10.92 | 11.27 | 10.76 | 11.23 | 11.23 | 1,368,400 |
| 30 jul 2024 | 10.74 | 10.80 | 10.34 | 10.59 | 10.59 | 951,500 |
| 29 jul 2024 | 10.89 | 11.09 | 10.61 | 10.80 | 10.80 | 769,400 |
| 26 jul 2024 | 10.79 | 11.02 | 10.51 | 10.89 | 10.89 | 583,800 |
| 25 jul 2024 | 10.52 | 10.98 | 10.46 | 10.75 | 10.75 | 1,234,500 |
| 24 jul 2024 | 10.90 | 11.13 | 10.44 | 10.51 | 10.51 | 1,205,200 |
| 23 jul 2024 | 11.14 | 11.14 | 10.80 | 10.90 | 10.90 | 1,010,200 |
| 22 jul 2024 | 11.91 | 11.99 | 11.32 | 11.45 | 11.45 | 1,351,600 |
| 19 jul 2024 | 11.50 | 11.76 | 11.34 | 11.64 | 11.64 | 510,600 |
| 18 jul 2024 | 11.79 | 12.28 | 11.49 | 11.59 | 11.59 | 1,539,900 |
| 17 jul 2024 | 12.13 | 12.35 | 11.52 | 11.65 | 11.65 | 1,685,900 |
| 16 jul 2024 | 11.61 | 12.38 | 11.40 | 12.12 | 12.12 | 2,117,700 |
| 15 jul 2024 | 11.36 | 11.86 | 11.12 | 11.57 | 11.57 | 1,832,600 |
| 12 jul 2024 | 11.60 | 12.14 | 11.43 | 11.53 | 11.53 | 2,006,100 |
| 11 jul 2024 | 12.30 | 12.47 | 11.42 | 11.43 | 11.43 | 1,685,100 |
| 10 jul 2024 | 12.34 | 12.36 | 11.88 | 12.18 | 12.18 | 1,911,200 |
| 09 jul 2024 | 11.82 | 12.40 | 11.76 | 12.26 | 12.26 | 2,302,900 |
| 08 jul 2024 | 10.97 | 11.95 | 10.84 | 11.82 | 11.82 | 2,648,900 |
| 05 jul 2024 | 10.78 | 10.86 | 10.58 | 10.83 | 10.83 | 1,795,900 |
| 03 jul 2024 | 10.50 | 11.18 | 10.45 | 10.96 | 10.96 | 1,531,500 |
| 02 jul 2024 | 9.30 | 10.17 | 9.30 | 10.15 | 10.15 | 1,197,400 |
| 01 jul 2024 | 9.39 | 9.46 | 9.22 | 9.30 | 9.30 | 429,500 |
| 28 jun 2024 | 9.54 | 9.68 | 9.15 | 9.29 | 9.29 | 817,700 |
| 27 jun 2024 | 9.20 | 9.45 | 9.07 | 9.42 | 9.42 | 772,300 |
| 26 jun 2024 | 9.47 | 9.61 | 9.28 | 9.32 | 9.32 | 940,300 |
| 25 jun 2024 | 9.39 | 9.59 | 9.27 | 9.41 | 9.41 | 453,300 |
| 24 jun 2024 | 8.96 | 9.72 | 8.94 | 9.39 | 9.39 | 1,649,600 |
| 21 jun 2024 | 8.73 | 9.00 | 8.65 | 8.77 | 8.77 | 1,768,900 |
| 20 jun 2024 | 8.80 | 8.89 | 8.66 | 8.79 | 8.79 | 1,365,400 |
| 18 jun 2024 | 8.62 | 8.94 | 8.62 | 8.78 | 8.78 | 1,211,400 |
| 17 jun 2024 | 8.97 | 9.08 | 8.66 | 8.71 | 8.71 | 1,037,600 |
| 14 jun 2024 | 9.00 | 9.09 | 8.85 | 8.96 | 8.96 | 463,600 |
| 13 jun 2024 | 8.98 | 9.16 | 8.97 | 9.14 | 9.14 | 532,300 |
| 12 jun 2024 | 8.99 | 9.16 | 8.91 | 8.97 | 8.97 | 998,200 |
| 11 jun 2024 | 9.06 | 9.11 | 8.73 | 9.03 | 9.03 | 937,700 |
| 10 jun 2024 | 8.90 | 9.07 | 8.74 | 9.05 | 9.05 | 635,700 |
| 07 jun 2024 | 8.72 | 8.84 | 8.62 | 8.82 | 8.82 | 768,100 |
| 06 jun 2024 | 8.76 | 9.24 | 8.50 | 8.94 | 8.94 | 927,700 |
| 05 jun 2024 | 8.36 | 8.96 | 8.26 | 8.80 | 8.80 | 1,276,300 |
| 04 jun 2024 | 8.24 | 8.47 | 8.18 | 8.31 | 8.31 | 799,400 |
| 03 jun 2024 | 8.10 | 8.23 | 8.03 | 8.08 | 8.08 | 691,200 |
| 31 may 2024 | 7.92 | 8.19 | 7.88 | 8.02 | 8.02 | 1,195,700 |
| 30 may 2024 | 7.59 | 8.09 | 7.59 | 8.08 | 8.08 | 930,600 |
| 29 may 2024 | 7.43 | 7.63 | 7.35 | 7.61 | 7.61 | 473,200 |
| 28 may 2024 | 7.77 | 7.86 | 7.55 | 7.61 | 7.61 | 1,671,900 |
| 24 may 2024 | 7.81 | 7.87 | 7.52 | 7.74 | 7.74 | 1,307,800 |
| 23 may 2024 | 8.01 | 8.07 | 7.61 | 7.81 | 7.81 | 1,405,500 |
| 22 may 2024 | 9.26 | 9.45 | 7.77 | 8.01 | 8.01 | 2,825,600 |
| 21 may 2024 | 9.30 | 9.41 | 9.00 | 9.30 | 9.30 | 2,049,000 |
| 20 may 2024 | 9.51 | 9.81 | 9.31 | 9.75 | 9.75 | 2,213,500 |
| 17 may 2024 | 9.37 | 9.57 | 9.23 | 9.50 | 9.50 | 1,864,900 |
| 16 may 2024 | 8.61 | 9.24 | 8.49 | 9.23 | 9.23 | 1,639,000 |
| 15 may 2024 | 8.59 | 8.61 | 8.27 | 8.59 | 8.59 | 618,700 |
| 14 may 2024 | 8.49 | 8.75 | 8.37 | 8.42 | 8.42 | 647,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.