U.S. markets closed

GDS Holdings Limited (GDS)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
11.64+0.05 (+0.43%)
Al cierre: 04:00PM EDT
11.79 +0.15 (+1.28%)
Fuera de horario: 07:29PM EDT
Periodo de tiempo:
20 jul 2023 - 20 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 202411.5011.7611.3411.6411.64510,600
18 jul 202411.7912.2811.4911.5911.591,539,900
17 jul 202412.1312.3511.5211.6511.651,685,900
16 jul 202411.6112.3811.4012.1212.122,117,700
15 jul 202411.3611.8611.1211.5711.571,832,600
12 jul 202411.6012.1411.4311.5311.532,005,600
11 jul 202412.3012.4711.4211.4311.431,685,100
10 jul 202412.3412.3611.8812.1812.181,911,200
09 jul 202411.8212.4011.7612.2612.262,302,900
08 jul 202410.9711.9510.8411.8211.822,648,900
05 jul 202410.7810.8610.5810.8310.831,795,900
03 jul 202410.5011.1810.4510.9610.961,531,500
02 jul 20249.3010.179.3010.1510.151,197,400
01 jul 20249.399.469.229.309.30429,500
28 jun 20249.549.689.159.299.29817,700
27 jun 20249.209.459.079.429.42772,300
26 jun 20249.479.619.289.329.32940,300
25 jun 20249.399.599.279.419.41453,300
24 jun 20248.969.728.949.399.391,649,600
21 jun 20248.739.008.658.778.771,768,900
20 jun 20248.808.898.668.798.791,365,400
18 jun 20248.628.948.628.788.781,211,400
17 jun 20248.979.088.668.718.711,037,600
14 jun 20249.009.098.858.968.96463,600
13 jun 20248.989.168.979.149.14532,300
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
*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...