Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	GDS	8.20	8.73	8.10	8.42	0.26	1,368,464	9,978	8.39	8.78
2024-04-30	Q	GDS	8.22	8.22	8.01	8.16	-0.34	2,398,494	13,855	8.03	8.16
2024-04-29	Q	GDS	7.89	8.57	7.89	8.50	0.74	2,478,434	11,327	8.35	9.18
2024-04-26	Q	GDS	7.50	7.81	7.32	7.76	0.56	2,034,912	10,885	7.53	7.76
2024-04-25	Q	GDS	7.04	7.22	7.00	7.20	-0.06	895,202	7,131	5.90	7.22
2024-04-24	Q	GDS	7.06	7.27	6.98	7.26	0.49	1,755,088	7,061	6.50	7.25
2024-04-23	Q	GDS	6.66	6.77	6.605	6.77	0.165	1,340,049	6,933	6.70	6.78
2024-04-22	Q	GDS	6.37	6.65	6.30	6.59	0.27	1,163,160	5,013	6.50	6.58
2024-04-19	Q	GDS	6.29	6.355	6.15	6.32	-0.09	1,893,580	10,273	5.70	6.35
2024-04-18	Q	GDS	6.38	6.42	6.11	6.41	0.16	834,225	5,020	6.30	6.48
2024-04-17	Q	GDS	6.21	6.265	6.035	6.25	0.11	1,533,652	6,844	6.08	6.82
2024-04-16	Q	GDS	5.95	6.30	5.86	6.14	0.02	1,488,606	7,702	6.08	7.60
2024-04-15	Q	GDS	6.30	6.45	6.025	6.1103	0.0003	1,854,024	6,647	6.08	6.30
2024-04-12	Q	GDS	6.52	6.5299	6.05	6.11	-0.63	2,577,405	10,617	6.06	6.19
2024-04-11	Q	GDS	6.85	6.98	6.61	6.74	-0.01	829,964	6,683	6.66	6.74
2024-04-10	Q	GDS	6.77	6.80	6.465	6.75	-0.06	1,444,459	9,359	6.55	6.78
2024-04-09	Q	GDS	6.81	7.185	6.705	6.81	0.05	1,415,179	6,737	6.21	6.88
2024-04-08	Q	GDS	7.09	7.21	6.685	6.76	-0.475	1,180,644	6,339	6.76	6.84
2024-04-05	Q	GDS	7.48	7.58	7.07	7.235	-0.245	1,338,735	9,012	7.00	7.30
2024-04-04	Q	GDS	7.89	7.89	7.46	7.48	-0.38	1,302,473	6,393	6.20	7.60
2024-04-03	Q	GDS	7.28	7.87	7.23	7.86	0.64	2,078,320	10,665	7.85	7.88
2024-04-02	Q	GDS	6.89	7.29	6.77	7.22	0.23	1,820,689	8,250	6.52	7.29
2024-04-01	Q	GDS	6.77	7.22	6.73	6.99	0.34	1,522,934	10,384	6.79	7.00
2024-03-29	Q	GDS	6.44	6.815	6.34	6.65	0.32	0	0	6.57	6.75
2024-03-28	Q	GDS	6.44	6.815	6.34	6.65	0.32	2,575,929	11,537	6.57	6.75
2024-03-27	Q	GDS	6.11	6.36	5.85	6.33	0.18	2,649,601	11,237	6.14	6.32
2024-03-26	Q	GDS	7.92	7.932	6.06	6.15	-2.22	9,704,769	33,090	6.22	6.30
2024-03-25	Q	GDS	8.86	8.99	8.20	8.37	-0.16	2,539,189	12,314	7.74	8.49
2024-03-22	Q	GDS	8.18	8.89	8.03	8.53	0.16	2,430,420	12,616	8.55	9.54
2024-03-21	Q	GDS	8.16	8.55	8.02	8.37	0.23	2,673,938	11,477	8.15	8.59
2024-03-20	Q	GDS	8.01	8.22	7.83	8.14	0.19	1,020,064	6,695	7.97	8.21
2024-03-19	Q	GDS	7.60	8.045	7.315	7.95	0.28	1,321,507	8,213	7.81	8.06
2024-03-18	Q	GDS	7.69	7.875	7.53	7.67	0.10	974,538	5,012	7.65	23.00
2024-03-15	Q	GDS	7.93	7.94	7.44	7.57	-0.41	1,724,012	5,975	7.46	8.35
2024-03-14	Q	GDS	8.04	8.25	7.85	7.98	-0.43	2,825,720	13,211	7.96	8.20
2024-03-13	Q	GDS	7.73	8.69	7.62	8.41	0.68	3,583,243	16,409	8.36	8.70
2024-03-12	Q	GDS	8.00	8.09	7.515	7.73	-0.09	1,678,835	7,894	7.70	7.72
2024-03-11	Q	GDS	7.59	8.55	7.545	7.82	1.41	5,049,633	19,519	7.80	7.85
2024-03-08	Q	GDS	6.36	6.685	6.335	6.41	0.19	856,049	6,562	6.33	6.40
2024-03-07	Q	GDS	6.22	6.265	6.085	6.22	-0.11	1,078,548	5,147	6.09	6.87
2024-03-06	Q	GDS	6.22	6.57	6.18	6.33	0.41	901,807	4,970	6.30	7.13
2024-03-05	Q	GDS	6.16	6.27	5.905	5.92	-0.48	1,130,668	5,387	5.90	6.53
2024-03-04	Q	GDS	6.76	6.76	6.34	6.40	-0.31	880,153	4,604	6.35	6.49
2024-03-01	Q	GDS	6.65	6.835	6.54	6.725	-0.105	1,316,320	6,145	6.67	6.85
2024-02-29	Q	GDS	6.92	7.015	6.6237	6.83	-0.05	1,124,243	5,814	6.30	7.09
2024-02-28	Q	GDS	6.99	7.03	6.57	6.88	-0.43	1,699,349	6,678	6.80	7.00
2024-02-27	Q	GDS	7.19	7.40	7.03	7.31	0.30	1,274,612	5,922	7.28	7.39
2024-02-26	Q	GDS	6.89	7.08	6.74	7.01	-0.01	1,048,269	5,050	6.16	7.20
2024-02-23	Q	GDS	7.07	7.14	6.85	7.02	-0.13	903,726	5,540	7.00	7.15
2024-02-22	Q	GDS	7.07	7.26	6.905	7.15	0.38	1,303,422	5,575	7.11	7.17
2024-02-21	Q	GDS	6.915	6.915	6.65	6.77	0.01	1,548,040	4,946	6.10	6.85
2024-02-20	Q	GDS	6.745	6.81	6.5512	6.76	-0.11	1,302,536	4,402	6.71	6.88
2024-02-19	Q	GDS	7.09	7.415	6.77	6.87	0.10	0	0	6.77	6.88
2024-02-16	Q	GDS	7.09	7.415	6.77	6.87	0.10	2,436,508	10,433	6.77	6.88
2024-02-15	Q	GDS	6.18	6.90	6.1001	6.77	0.69	2,667,854	14,048	6.10	6.84
2024-02-14	Q	GDS	5.95	6.12	5.87	6.08	0.31	1,399,311	8,212	6.08	6.20
2024-02-13	Q	GDS	6.03	6.13	5.74	5.77	-0.51	1,310,014	5,448	5.78	6.18
2024-02-12	Q	GDS	5.97	6.41	5.97	6.28	0.36	1,023,471	5,110	6.25	6.36
2024-02-09	Q	GDS	5.82	5.97	5.54	5.92	0.12	1,010,298	4,274	5.32	5.97
2024-02-08	Q	GDS	5.77	5.86	5.53	5.80	-0.05	1,283,685	6,077	5.75	6.46
2024-02-07	Q	GDS	5.86	5.95	5.67	5.85	-0.13	1,503,780	7,491	5.70	5.85
2024-02-06	Q	GDS	5.46	6.225	5.34	5.98	0.92	4,367,018	20,567	5.93	6.04
2024-02-05	Q	GDS	5.27	5.27	5.01	5.06	-0.20	860,530	4,763	5.01	5.53
2024-02-02	Q	GDS	5.31	5.345	5.045	5.26	-0.195	1,598,394	6,040	5.15	5.83