Register to chat with like-minded investors on our interactive forums.
GDS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 15.60 | 1.90 | 13.87% | 13.85 | 16.90 | 13.85 | 14,157 |
| May 17 2024 | 13.70 | 0.80 | 6.20% | 12.80 | 13.70 | 12.80 | 3,985 |
| May 16 2024 | 12.90 | 0.10 | 0.78% | 12.75 | 12.90 | 12.55 | 535 |
| May 15 2024 | 12.80 | 0.25 | 1.99% | 12.50 | 12.80 | 12.50 | 1,166 |
| May 14 2024 | 12.55 | 0.05 | 0.40% | 12.45 | 12.65 | 12.35 | 1,228 |
| May 13 2024 | 12.50 | 0.10 | 0.81% | 12.40 | 12.50 | 12.25 | 972 |
| May 10 2024 | 12.40 | -0.05 | -0.40% | 12.45 | 12.50 | 12.40 | 851 |
| May 09 2024 | 12.45 | 0.00 | 0.00% | 12.45 | 12.45 | 12.45 | 47 |
| May 08 2024 | 12.45 | -0.05 | -0.40% | 12.45 | 12.45 | 12.45 | 5 |
| May 07 2024 | 12.50 | 0.00 | 0.00% | 12.45 | 12.50 | 12.20 | 229 |
| May 06 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.10 | 1,853 |
| May 03 2024 | 12.50 | 0.00 | 0.00% | 12.50 | 12.50 | 12.25 | 943 |
| May 02 2024 | 12.50 | -0.35 | -2.72% | 12.55 | 12.85 | 12.30 | 1,079 |
| Apr 30 2024 | 12.85 | 0.45 | 3.63% | 12.30 | 13.00 | 12.30 | 1,140 |
| Apr 29 2024 | 12.40 | -0.05 | -0.40% | 12.45 | 12.50 | 12.00 | 1,389 |
| Apr 26 2024 | 12.45 | 0.05 | 0.40% | 12.55 | 12.55 | 12.35 | 263 |
| Apr 25 2024 | 12.40 | -0.10 | -0.80% | 12.55 | 12.55 | 12.40 | 209 |
| Apr 24 2024 | 12.50 | -0.20 | -1.57% | 12.60 | 12.60 | 12.40 | 372 |
| Apr 23 2024 | 12.70 | -0.10 | -0.78% | 12.80 | 12.80 | 12.00 | 1,353 |
| Apr 22 2024 | 12.80 | 0.05 | 0.39% | 12.80 | 12.80 | 12.70 | 173 |
| Apr 19 2024 | 12.75 | -0.10 | -0.78% | 12.90 | 12.90 | 12.45 | 921 |
| Apr 18 2024 | 12.85 | 0.00 | 0.00% | 12.95 | 13.25 | 12.75 | 1,032 |
| Apr 17 2024 | 12.85 | -0.60 | -4.46% | 13.40 | 13.45 | 12.75 | 712 |
| Apr 16 2024 | 13.45 | 0.05 | 0.37% | 13.35 | 13.50 | 13.25 | 582 |
| Apr 15 2024 | 13.40 | -0.10 | -0.74% | 13.35 | 13.60 | 13.35 | 924 |
| Apr 12 2024 | 13.50 | 0.40 | 3.05% | 13.20 | 13.50 | 13.15 | 513 |
| Apr 11 2024 | 13.10 | -0.05 | -0.38% | 13.20 | 13.20 | 12.80 | 6,296 |
| Apr 10 2024 | 13.15 | -0.20 | -1.50% | 13.35 | 13.35 | 13.15 | 427 |
| Apr 09 2024 | 13.35 | -0.25 | -1.84% | 13.65 | 13.80 | 13.25 | 1,075 |
| Apr 08 2024 | 13.60 | -0.10 | -0.73% | 13.70 | 13.70 | 13.60 | 304 |
| Apr 05 2024 | 13.70 | 0.05 | 0.37% | 13.60 | 14.20 | 13.50 | 773 |
| Apr 04 2024 | 13.65 | -0.05 | -0.36% | 13.70 | 13.95 | 13.60 | 449 |
| Apr 03 2024 | 13.70 | 0.15 | 1.11% | 13.40 | 13.70 | 13.40 | 408 |
| Apr 02 2024 | 13.55 | -0.40 | -2.87% | 13.55 | 13.60 | 13.40 | 1,608 |
| Mar 28 2024 | 13.95 | -0.50 | -3.46% | 14.45 | 14.45 | 13.90 | 3,207 |
| Mar 27 2024 | 14.45 | 0.00 | 0.00% | 14.45 | 14.45 | 14.35 | 85 |
| Mar 26 2024 | 14.45 | 0.00 | 0.00% | 14.45 | 14.50 | 14.45 | 107 |
| Mar 25 2024 | 14.45 | -0.10 | -0.69% | 14.50 | 14.60 | 14.45 | 290 |
| Mar 22 2024 | 14.55 | -0.05 | -0.34% | 14.55 | 14.55 | 14.45 | 188 |
| Mar 21 2024 | 14.60 | -0.15 | -1.02% | 14.80 | 14.80 | 14.50 | 220 |
| Mar 20 2024 | 14.75 | -0.10 | -0.67% | 14.90 | 14.90 | 14.75 | 340 |
| Mar 19 2024 | 14.85 | -0.05 | -0.34% | 15.00 | 15.00 | 14.85 | 220 |
| Mar 18 2024 | 14.90 | 0.00 | 0.00% | 14.90 | 15.30 | 14.65 | 707 |
| Mar 15 2024 | 14.90 | 0.95 | 6.81% | 14.10 | 15.45 | 14.10 | 3,235 |
| Mar 14 2024 | 13.95 | -0.75 | -5.10% | 14.70 | 14.70 | 13.90 | 7,185 |
| Mar 13 2024 | 14.70 | -0.65 | -4.23% | 15.30 | 15.30 | 14.70 | 695 |
| Mar 12 2024 | 15.35 | -0.15 | -0.97% | 15.50 | 15.55 | 14.95 | 13,545 |
| Mar 11 2024 | 15.50 | -0.75 | -4.62% | 16.25 | 16.25 | 15.35 | 1,770 |
| Mar 08 2024 | 16.25 | -0.05 | -0.31% | 16.35 | 16.35 | 16.00 | 654 |
| Mar 07 2024 | 16.30 | 0.10 | 0.62% | 16.40 | 16.40 | 16.10 | 387 |
| Mar 06 2024 | 16.20 | 0.40 | 2.53% | 15.75 | 16.30 | 15.75 | 787 |
| Mar 05 2024 | 15.80 | 0.00 | 0.00% | 15.80 | 15.80 | 15.60 | 453 |
| Mar 04 2024 | 15.80 | 0.15 | 0.96% | 15.50 | 15.80 | 15.50 | 794 |
| Mar 01 2024 | 15.65 | -0.35 | -2.19% | 16.00 | 16.10 | 15.10 | 13,235 |
| Feb 29 2024 | 16.00 | -1.90 | -10.61% | 17.00 | 17.30 | 15.85 | 12,089 |
| Feb 28 2024 | 17.90 | 0.00 | 0.00% | 17.95 | 17.95 | 17.90 | 2 |
| Feb 27 2024 | 17.90 | -0.15 | -0.83% | 18.05 | 18.05 | 17.90 | 165 |
| Feb 26 2024 | 18.05 | -0.05 | -0.28% | 18.05 | 18.05 | 18.05 | 92 |
| Feb 23 2024 | 18.10 | 0.10 | 0.56% | 18.05 | 18.10 | 18.05 | 83 |
| Feb 22 2024 | 18.00 | -0.20 | -1.10% | 18.20 | 18.20 | 17.90 | 441 |
| Feb 21 2024 | 18.20 | 0.00 | 0.00% | 17.80 | 18.20 | 17.80 | 255 |
