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:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13 may 2024 | 8.39 | 8.95 | 8.39 | 8.44 | 8.44 | 872,700 |
| 10 may 2024 | 8.48 | 8.56 | 8.27 | 8.33 | 8.33 | 777,900 |
| 09 may 2024 | 8.23 | 8.53 | 8.22 | 8.43 | 8.43 | 1,050,500 |
| 08 may 2024 | 8.17 | 8.33 | 7.97 | 8.09 | 8.09 | 1,094,300 |
| 07 may 2024 | 8.45 | 8.84 | 8.33 | 8.33 | 8.33 | 1,368,700 |
| 06 may 2024 | 8.55 | 8.77 | 8.41 | 8.43 | 8.43 | 839,900 |
| 03 may 2024 | 8.96 | 8.96 | 8.51 | 8.74 | 8.74 | 1,002,700 |
| 02 may 2024 | 8.75 | 9.01 | 8.32 | 8.85 | 8.85 | 1,736,500 |
| 01 may 2024 | 8.20 | 8.73 | 8.10 | 8.42 | 8.42 | 1,368,500 |
| 30 abr 2024 | 8.22 | 8.22 | 8.01 | 8.16 | 8.16 | 2,398,500 |
| 29 abr 2024 | 7.89 | 8.57 | 7.89 | 8.50 | 8.50 | 2,478,400 |
| 26 abr 2024 | 7.50 | 7.81 | 7.32 | 7.76 | 7.76 | 2,035,000 |
| 25 abr 2024 | 7.04 | 7.22 | 7.00 | 7.20 | 7.20 | 895,200 |
| 24 abr 2024 | 7.06 | 7.27 | 6.98 | 7.26 | 7.26 | 1,755,000 |
| 23 abr 2024 | 6.66 | 6.77 | 6.61 | 6.77 | 6.77 | 1,340,100 |
| 22 abr 2024 | 6.37 | 6.65 | 6.30 | 6.59 | 6.59 | 1,163,200 |
| 19 abr 2024 | 6.29 | 6.36 | 6.15 | 6.32 | 6.32 | 1,888,000 |
| 18 abr 2024 | 6.38 | 6.42 | 6.11 | 6.41 | 6.41 | 834,200 |
| 17 abr 2024 | 6.21 | 6.26 | 6.03 | 6.25 | 6.25 | 1,533,700 |
| 16 abr 2024 | 5.95 | 6.30 | 5.86 | 6.14 | 6.14 | 1,488,600 |
| 15 abr 2024 | 6.30 | 6.45 | 6.03 | 6.12 | 6.12 | 1,854,000 |
| 12 abr 2024 | 6.52 | 6.53 | 6.05 | 6.11 | 6.11 | 2,577,400 |
| 11 abr 2024 | 6.85 | 6.98 | 6.61 | 6.74 | 6.74 | 830,000 |
| 10 abr 2024 | 6.77 | 6.80 | 6.47 | 6.75 | 6.75 | 1,444,500 |
| 09 abr 2024 | 6.81 | 7.18 | 6.70 | 6.81 | 6.81 | 1,415,700 |
| 08 abr 2024 | 7.09 | 7.21 | 6.68 | 6.76 | 6.76 | 1,180,600 |
| 05 abr 2024 | 7.48 | 7.58 | 7.07 | 7.24 | 7.24 | 1,338,700 |
| 04 abr 2024 | 7.89 | 7.89 | 7.46 | 7.48 | 7.48 | 1,303,700 |
| 03 abr 2024 | 7.28 | 7.87 | 7.23 | 7.86 | 7.86 | 2,081,100 |
| 02 abr 2024 | 6.89 | 7.29 | 6.77 | 7.22 | 7.22 | 1,820,700 |
| 01 abr 2024 | 6.77 | 7.22 | 6.73 | 6.99 | 6.99 | 1,522,900 |
| 28 mar 2024 | 6.44 | 6.82 | 6.34 | 6.65 | 6.65 | 2,577,500 |
| 27 mar 2024 | 6.11 | 6.36 | 5.85 | 6.33 | 6.33 | 2,649,600 |
| 26 mar 2024 | 7.92 | 7.93 | 6.06 | 6.15 | 6.15 | 9,709,000 |
| 25 mar 2024 | 8.86 | 8.99 | 8.20 | 8.37 | 8.37 | 2,544,200 |
| 22 mar 2024 | 8.18 | 8.89 | 8.03 | 8.53 | 8.53 | 2,430,400 |
| 21 mar 2024 | 8.16 | 8.55 | 8.02 | 8.37 | 8.37 | 2,673,900 |
| 20 mar 2024 | 8.01 | 8.22 | 7.83 | 8.14 | 8.14 | 1,020,600 |
| 19 mar 2024 | 7.60 | 8.05 | 7.32 | 7.95 | 7.95 | 1,326,500 |
| 18 mar 2024 | 7.69 | 7.88 | 7.53 | 7.67 | 7.67 | 974,500 |
| 15 mar 2024 | 7.93 | 7.94 | 7.44 | 7.57 | 7.57 | 1,724,000 |
| 14 mar 2024 | 8.04 | 8.25 | 7.85 | 7.98 | 7.98 | 2,826,200 |
| 13 mar 2024 | 7.73 | 8.69 | 7.62 | 8.41 | 8.41 | 3,587,200 |
| 12 mar 2024 | 8.00 | 8.09 | 7.51 | 7.73 | 7.73 | 1,682,200 |
| 11 mar 2024 | 7.59 | 8.55 | 7.55 | 7.82 | 7.82 | 5,049,900 |
| 08 mar 2024 | 6.36 | 6.68 | 6.34 | 6.41 | 6.41 | 856,000 |
| 07 mar 2024 | 6.22 | 6.26 | 6.09 | 6.22 | 6.22 | 1,078,500 |
| 06 mar 2024 | 6.22 | 6.57 | 6.18 | 6.33 | 6.33 | 901,800 |
| 05 mar 2024 | 6.16 | 6.27 | 5.91 | 5.92 | 5.92 | 1,132,600 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.