Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gds Holdings Ltd ADR (NQ: GDS )

9.500 +0.270 (+2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 8.150 8.190 8.060 8.120 69,336 +0.02(+0.25%)
Apr 27, 2017 8.200 8.270 8.090 8.100 68,928 -0.11(-1.34%)
Apr 26, 2017 8.090 8.240 8.020 8.210 48,430 +0.20(+2.50%)
Apr 25, 2017 8.100 8.220 8.000 8.010 92,651 -0.08(-0.99%)
Apr 24, 2017 8.080 8.180 8.050 8.090 77,702 +0.07(+0.87%)
Apr 21, 2017 8.030 8.120 8.020 8.020 41,098 -0.04(-0.50%)
Apr 20, 2017 8.250 8.400 8.050 8.060 87,112 -0.10(-1.23%)
Apr 19, 2017 8.200 8.250 8.100 8.160 110,171 +0.06(+0.74%)
Apr 18, 2017 8.060 8.420 8.060 8.100 110,021 -0.04(-0.49%)
Apr 17, 2017 8.260 8.440 8.080 8.140 85,307 -0.05(-0.61%)
Apr 13, 2017 8.080 8.590 8.080 8.190 321,943 +0.09(+1.11%)
Apr 12, 2017 8.350 8.350 8.100 8.100 40,860 -0.03(-0.37%)
Apr 11, 2017 8.120 8.310 8.070 8.130 66,240 +0.07(+0.87%)
Apr 10, 2017 8.110 8.220 8.050 8.060 68,236 -0.05(-0.62%)
Apr 07, 2017 8.070 8.290 8.050 8.110 107,389 +0.05(+0.62%)
Apr 06, 2017 8.200 8.280 8.010 8.060 76,856 +0.06(+0.75%)
Apr 05, 2017 8.350 8.450 8.000 8.000 82,632 -0.32(-3.85%)
Apr 04, 2017 8.360 8.570 8.170 8.320 134,155 -0.04(-0.48%)
Apr 03, 2017 8.320 8.450 8.300 8.360 94,879 +0.09(+1.09%)
Mar 31, 2017 8.490 8.490 8.190 8.270 64,393 -0.13(-1.55%)
Mar 30, 2017 8.550 8.690 8.400 8.400 69,441 -0.14(-1.64%)
Mar 29, 2017 8.430 8.740 8.430 8.540 26,677 -0.03(-0.35%)
Mar 28, 2017 8.540 8.870 8.510 8.570 46,272 -0.07(-0.81%)
Mar 27, 2017 8.370 8.765 8.263 8.640 41,900 +0.23(+2.73%)
Mar 24, 2017 8.390 8.410 8.200 8.410 15,436 +0.21(+2.56%)
Mar 23, 2017 7.960 8.620 7.937 8.200 99,903 +0.18(+2.24%)
Mar 22, 2017 8.150 8.150 7.798 8.020 81,198 -0.12(-1.47%)
Mar 21, 2017 8.400 8.400 7.820 8.140 140,520 -0.26(-3.10%)
Mar 20, 2017 8.490 8.500 8.270 8.400 49,876 -0.04(-0.47%)
Mar 17, 2017 8.400 8.440 8.247 8.440 57,855 +0.24(+2.93%)
Mar 16, 2017 8.380 8.380 8.110 8.200 11,002 -0.12(-1.44%)
Mar 15, 2017 8.354 8.429 7.940 8.320 280,463 -0.15(-1.77%)
Mar 14, 2017 7.760 8.520 7.610 8.470 455,103 +0.69(+8.87%)
Mar 13, 2017 7.990 7.990 7.630 7.780 103,839 +0.09(+1.17%)
Mar 10, 2017 7.800 7.892 7.650 7.690 39,742 -0.12(-1.54%)
Mar 09, 2017 7.880 7.950 7.700 7.810 45,897 -0.07(-0.89%)
Mar 08, 2017 8.015 8.020 7.720 7.880 48,409 -0.07(-0.88%)
Mar 07, 2017 7.960 7.980 7.860 7.950 15,800 -0.04(-0.50%)
Mar 06, 2017 8.100 8.120 7.800 7.990 61,991 +0.04(+0.50%)
Mar 03, 2017 7.970 8.140 7.650 7.950 74,943 -0.01(-0.13%)
Mar 02, 2017 7.800 8.017 7.800 7.960 50,049 +0.31(+4.05%)
Mar 01, 2017 8.000 8.200 7.570 7.650 98,218 -0.12(-1.54%)
Feb 28, 2017 8.040 8.040 7.700 7.770 96,959 -0.18(-2.26%)
Feb 27, 2017 8.190 8.390 7.950 7.950 72,583 -0.20(-2.45%)
Feb 24, 2017 8.072 8.170 8.010 8.150 35,669 +0.13(+1.62%)
Feb 23, 2017 8.300 8.330 8.000 8.020 46,194 -0.23(-2.79%)
Feb 22, 2017 8.490 8.490 8.210 8.250 3,870 +0.05(+0.61%)
Feb 21, 2017 8.300 8.375 8.200 8.200 64,464 -0.08(-0.97%)
Feb 17, 2017 8.280 8.280 8.280 0 -0.15(-1.78%)
Feb 16, 2017 8.230 8.430 8.060 8.430 48,008 +0.20(+2.43%)
Feb 15, 2017 8.480 8.480 8.230 8.230 23,629 -0.15(-1.79%)
Feb 14, 2017 8.260 8.400 8.240 8.380 8,335 +0.13(+1.58%)
Feb 13, 2017 8.270 8.382 8.195 8.250 11,861 -0.06(-0.72%)
Feb 10, 2017 8.280 8.790 8.090 8.310 50,495 +0.00(+0.00%)
Feb 09, 2017 8.438 8.549 8.300 8.310 52,397 -0.05(-0.60%)
Feb 08, 2017 8.880 8.990 8.250 8.360 31,400 -0.44(-5.00%)
Feb 07, 2017 8.500 9.000 8.090 8.800 852,537 +0.81(+10.14%)
Feb 06, 2017 8.030 8.070 7.950 7.990 54,945 -0.02(-0.25%)
Feb 03, 2017 8.140 8.140 7.910 8.010 93,075 -0.02(-0.25%)
Feb 02, 2017 7.900 8.170 7.900 8.030 144,206 -0.01(-0.12%)
Feb 01, 2017 8.080 8.327 8.040 8.040 4,306 -0.22(-2.66%)
Jan 31, 2017 7.950 8.380 7.950 8.260 45,894 +0.27(+3.38%)
Jan 30, 2017 8.100 8.141 7.900 7.990 176,265 +0.07(+0.88%)
Jan 27, 2017 7.882 8.035 7.882 7.920 78,519 +0.10(+1.28%)
Jan 26, 2017 8.000 8.200 7.810 7.820 355,676 -0.35(-4.28%)
Jan 25, 2017 8.100 8.300 8.030 8.170 142,500 +0.00(+0.00%)
Jan 24, 2017 8.410 8.430 8.150 8.170 15,004 +0.02(+0.25%)
Jan 23, 2017 8.400 8.480 8.100 8.150 31,478 -0.04(-0.49%)
Jan 20, 2017 7.840 8.440 7.810 8.190 39,515 +0.38(+4.87%)
Jan 19, 2017 7.940 8.042 7.810 7.810 9,565 -0.16(-2.01%)
Jan 18, 2017 8.080 8.180 7.910 7.970 15,239 -0.08(-0.99%)
Jan 17, 2017 8.000 8.250 7.900 8.050 14,641 +0.05(+0.63%)
Jan 13, 2017 8.000 8.000 8.000 0 +0.05(+0.63%)
Jan 12, 2017 8.010 8.063 7.900 7.950 33,042 -0.06(-0.75%)
Jan 11, 2017 8.450 8.450 8.010 8.010 9,328 -0.09(-1.11%)
Jan 10, 2017 8.150 8.420 8.070 8.100 28,011 -0.10(-1.22%)
Jan 09, 2017 8.400 8.500 8.060 8.200 35,187 -0.18(-2.15%)
Jan 06, 2017 8.590 9.080 8.050 8.380 238,794 -0.12(-1.41%)
Jan 05, 2017 8.250 8.762 8.235 8.500 99,688 +0.21(+2.47%)
Jan 04, 2017 8.800 9.021 8.260 8.295 58,467 -0.20(-2.30%)
Jan 03, 2017 9.140 9.140 8.340 8.490 79,903 -0.11(-1.28%)
Dec 30, 2016 8.600 8.600 8.600 0 -0.33(-3.70%)
Dec 29, 2016 8.720 9.074 8.640 8.930 154,717 +0.21(+2.41%)
Dec 28, 2016 8.500 8.999 8.283 8.720 73,498 +0.07(+0.81%)
Dec 27, 2016 8.000 8.900 8.000 8.650 53,571 +0.48(+5.88%)
Dec 23, 2016 8.170 8.170 8.170 0 +0.08(+0.99%)
Dec 22, 2016 8.040 8.360 7.540 8.090 143,199 +0.04(+0.50%)
Dec 21, 2016 9.010 9.040 8.030 8.050 117,201 -0.81(-9.14%)
Dec 20, 2016 8.960 9.280 8.860 8.860 37,874 -0.35(-3.80%)
Dec 19, 2016 9.290 9.640 8.810 9.210 47,825 -0.37(-3.86%)
Dec 16, 2016 9.510 9.698 9.010 9.580 54,351 +0.02(+0.21%)
Dec 15, 2016 9.710 9.784 9.440 9.560 104,906 -0.05(-0.52%)
Dec 14, 2016 9.700 9.834 9.415 9.610 29,163 -0.21(-2.14%)
Dec 13, 2016 9.620 9.820 9.450 9.820 38,381 +0.14(+1.45%)
Dec 12, 2016 10.00 10.00 9.540 9.680 23,362 -0.31(-3.10%)
Dec 09, 2016 9.720 10.00 9.435 9.990 30,901 +0.19(+1.94%)
Dec 08, 2016 10.00 10.00 9.357 9.800 132,361 -0.20(-2.00%)
Dec 07, 2016 9.955 10.08 9.930 10.00 40,009 +0.05(+0.50%)
Dec 06, 2016 10.09 10.11 9.910 9.950 58,180 +0.02(+0.20%)
Dec 05, 2016 9.900 10.09 9.900 9.930 62,221 -0.07(-0.70%)
Dec 02, 2016 10.01 10.17 10.00 10.00 17,257 -0.01(-0.10%)
Dec 01, 2016 10.12 10.12 9.860 10.01 142,536 -0.01(-0.10%)
Nov 30, 2016 10.13 10.20 9.890 10.02 42,248 +0.01(+0.10%)
Nov 29, 2016 10.02 10.12 9.790 10.01 395,941 -0.01(-0.10%)
Nov 28, 2016 10.26 10.26 9.640 10.02 306,026 -0.31(-3.00%)
Nov 25, 2016 10.25 10.73 10.25 10.33 98,296 +0.09(+0.88%)
Nov 23, 2016 10.24 10.24 10.24 0 +0.44(+4.49%)
Nov 22, 2016 9.480 9.906 9.284 9.800 59,004 +0.36(+3.81%)
Nov 21, 2016 9.030 9.560 9.014 9.440 146,053 +0.35(+3.85%)
Nov 18, 2016 8.900 9.090 8.900 9.090 27,588 +0.27(+3.06%)
Nov 17, 2016 8.830 8.970 8.200 8.820 814,332 -0.01(-0.11%)
Nov 16, 2016 9.140 9.250 8.550 8.830 615,994 -0.59(-6.26%)
Nov 15, 2016 9.500 9.550 9.125 9.420 117,803 -0.13(-1.36%)
Nov 14, 2016 9.650 9.759 9.475 9.550 121,718 -0.10(-1.04%)
Nov 11, 2016 9.720 9.880 9.720 9.650 22,493 -0.07(-0.72%)
Nov 10, 2016 9.650 9.775 9.601 9.720 107,171 +0.08(+0.83%)
Nov 09, 2016 9.750 9.772 9.610 9.640 194,272 -0.10(-1.03%)
Nov 08, 2016 9.750 9.980 9.720 9.740 104,440 +0.00(+0.00%)
Nov 07, 2016 10.22 10.41 9.010 9.740 1,043,889 -0.26(-2.60%)
Nov 04, 2016 10.20 10.40 9.800 10.00 606,004 -0.40(-3.85%)
Nov 03, 2016 10.49 10.68 10.13 10.40 923,851 -0.01(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.