FinData: Historical Data for NASDAQ, GDS

Saturday, 20 April 2024

Gds Holdings Ltd

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	15.04	15.05	14.12	14.17	941,500
13/10/22	14.17	14.76	13.64	14.58	930,500
12/10/22	14.57	15.25	14.48	15.03	1,013,300
11/10/22	14.67	14.94	13.79	14.49	1,503,700
10/10/22	15.50	15.50	14.55	15.13	1,315,700
07/10/22	17.14	17.20	15.56	15.96	1,554,300
06/10/22	18.28	18.72	17.52	17.66	550,300
05/10/22	18.43	19.05	18.09	18.47	902,000
04/10/22	18.17	18.93	17.93	18.50	1,734,700
03/10/22	17.66	17.93	17.19	17.40	855,400
30/09/22	17.48	18.10	17.42	17.66	738,500
29/09/22	18.12	18.49	16.56	17.53	2,133,600
28/09/22	18.87	19.89	18.51	19.00	1,642,300
26/09/22	21.19	21.30	20.01	20.04	868,400
23/09/22	20.38	20.75	20.21	20.58	808,100
22/09/22	21.32	21.91	20.69	20.90	429,400
21/09/22	21.29	21.59	20.81	21.01	568,300
20/09/22	21.35	22.02	21.31	21.64	627,100
19/09/22	21.32	21.61	21.10	21.56	460,400
16/09/22	22.43	22.48	21.56	21.63	1,065,600
15/09/22	22.92	23.30	22.76	22.95	575,800
14/09/22	23.33	23.33	22.52	22.99	974,800
13/09/22	22.71	23.92	22.63	22.73	1,476,700
12/09/22	23.29	24.00	23.26	23.96	365,400
09/09/22	22.86	23.96	22.67	23.31	744,700
08/09/22	22.41	22.46	21.88	22.03	632,400
07/09/22	23.15	23.40	22.38	23.01	806,800
06/09/22	23.98	23.98	23.01	23.02	825,500
02/09/22	24.68	24.88	23.99	24.12	791,400
01/09/22	26.48	26.77	24.72	25.12	1,539,600
31/08/22	27.69	28.11	27.00	27.24	597,000
30/08/22	27.00	27.43	25.87	26.38	819,200
29/08/22	28.84	29.58	27.17	27.37	765,700
26/08/22	30.33	30.78	28.29	29.07	1,647,300
25/08/22	27.55	29.35	27.11	29.00	1,232,400
24/08/22	24.53	28.00	24.52	26.91	1,449,700
23/08/22	26.64	26.73	24.91	25.29	1,013,600
22/08/22	26.66	26.78	25.88	25.98	694,900
19/08/22	27.10	27.51	26.54	26.84	1,228,900
18/08/22	27.31	27.97	26.71	27.08	1,021,500
17/08/22	28.57	28.89	27.70	27.89	642,700
16/08/22	28.50	28.82	27.87	28.48	464,300
15/08/22	28.61	29.60	28.61	29.35	386,500

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%