GDS Holdings Limited (BVMF:G1DS34)
Brazil · Delayed Price · Currency is BRL 17.96
+0.24 (1.35%)
Last updated: Dec 4, 2025, 4:13 PM GMT-3
GDS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 18.07 | 18.07 | 17.70 | 17.72 | 17.72 | -5.59% | 41 |
| Dec 2, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.05% | 7 |
| Dec 1, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.51% | 1 |
| Nov 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.87% | 1 |
| Nov 25, 2025 | 18.18 | 18.34 | 18.16 | 18.16 | 18.16 | 2.02% | 1,003 |
| Nov 24, 2025 | 18.00 | 18.00 | 17.60 | 17.80 | 17.80 | 11.11% | 688 |
| Nov 21, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.95% | 1,000 |
| Nov 19, 2025 | 15.76 | 15.87 | 14.66 | 15.87 | 15.87 | 2.12% | 5,637 |
| Nov 18, 2025 | 16.39 | 16.39 | 15.52 | 15.54 | 15.54 | -4.19% | 105 |
| Nov 17, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 3.97% | 221 |
| Nov 14, 2025 | 16.05 | 16.20 | 15.40 | 15.60 | 15.60 | -3.70% | 4,105 |
| Nov 13, 2025 | 16.84 | 16.84 | 16.16 | 16.20 | 16.20 | -5.81% | 1,345 |
| Nov 12, 2025 | 17.35 | 17.35 | 17.08 | 17.20 | 17.20 | -2.49% | 115 |
| Nov 11, 2025 | 17.74 | 17.74 | 17.44 | 17.64 | 17.64 | -0.62% | 324 |
| Nov 10, 2025 | 17.95 | 17.95 | 17.75 | 17.75 | 17.75 | 1.20% | 303 |
| Nov 7, 2025 | 17.36 | 17.54 | 17.30 | 17.54 | 17.54 | -4.26% | 705 |
| Nov 6, 2025 | 18.70 | 18.70 | 18.32 | 18.32 | 18.32 | -0.11% | 900 |
| Nov 5, 2025 | 17.58 | 18.34 | 17.58 | 18.34 | 18.34 | 2.23% | 403 |
| Nov 4, 2025 | 18.40 | 18.40 | 17.94 | 17.94 | 17.94 | -3.55% | 501 |
| Nov 3, 2025 | 18.81 | 19.10 | 18.50 | 18.60 | 18.60 | -2.52% | 1,421 |
| Oct 31, 2025 | 19.14 | 19.18 | 19.08 | 19.08 | 19.08 | -1.04% | 450 |
| Oct 30, 2025 | 19.70 | 19.94 | 19.28 | 19.28 | 19.28 | -4.65% | 2,259 |
| Oct 29, 2025 | 19.76 | 20.48 | 19.76 | 20.22 | 20.22 | 3.75% | 3,836 |
| Oct 28, 2025 | 19.38 | 19.49 | 18.98 | 19.49 | 19.49 | 1.83% | 1,077 |
| Oct 27, 2025 | 19.32 | 19.45 | 19.10 | 19.14 | 19.14 | 0.84% | 3,471 |
| Oct 24, 2025 | 19.00 | 19.25 | 18.98 | 18.98 | 18.98 | 3.60% | 11,709 |
| Oct 23, 2025 | 18.54 | 18.54 | 18.30 | 18.32 | 18.32 | 2.12% | 772 |
| Oct 22, 2025 | 17.78 | 17.94 | 17.78 | 17.94 | 17.94 | -2.18% | 4 |
| Oct 21, 2025 | 18.54 | 18.54 | 18.22 | 18.34 | 18.34 | 0.11% | 3,405 |
| Oct 20, 2025 | 17.90 | 18.42 | 17.90 | 18.32 | 18.32 | 3.50% | 1,621 |
| Oct 17, 2025 | 18.00 | 18.00 | 17.49 | 17.70 | 17.70 | -3.38% | 7,665 |
| Oct 16, 2025 | 18.26 | 18.40 | 18.26 | 18.32 | 18.32 | -1.29% | 2,057 |
| Oct 15, 2025 | 18.43 | 19.00 | 18.42 | 18.56 | 18.56 | 0.76% | 9,612 |
| Oct 14, 2025 | 18.70 | 18.98 | 18.42 | 18.42 | 18.42 | -5.44% | 25,425 |
| Oct 13, 2025 | 19.80 | 19.80 | 19.34 | 19.48 | 19.48 | 4.73% | 2,203 |
| Oct 10, 2025 | 19.88 | 20.34 | 18.54 | 18.60 | 18.60 | -8.73% | 64,581 |
| Oct 9, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1.39% | 660 |
| Oct 8, 2025 | 20.10 | 20.18 | 19.68 | 20.10 | 20.10 | 0.50% | 1,926 |
| Oct 7, 2025 | 21.10 | 21.14 | 19.98 | 20.00 | 20.00 | -5.03% | 1,148 |
| Oct 6, 2025 | 21.14 | 21.50 | 21.06 | 21.06 | 21.06 | 0.29% | 362 |
| Oct 3, 2025 | 21.82 | 21.98 | 20.96 | 21.00 | 21.00 | -4.81% | 1,035 |
| Oct 2, 2025 | 23.00 | 23.00 | 22.06 | 22.06 | 22.06 | 2.99% | 3,145 |
| Oct 1, 2025 | 20.84 | 21.42 | 20.64 | 21.42 | 21.42 | 3.98% | 864 |
| Sep 30, 2025 | 21.68 | 21.68 | 20.60 | 20.60 | 20.60 | -3.51% | 925 |
| Sep 29, 2025 | 21.54 | 22.20 | 21.14 | 21.35 | 21.35 | -0.42% | 1,114 |
| Sep 26, 2025 | 21.70 | 21.70 | 20.94 | 21.44 | 21.44 | -5.13% | 50,699 |
| Sep 25, 2025 | 21.88 | 22.93 | 21.43 | 22.60 | 22.60 | 4.34% | 3,288 |
| Sep 24, 2025 | 21.04 | 23.05 | 21.04 | 21.66 | 21.66 | 9.06% | 5,226 |
| Sep 23, 2025 | 20.60 | 20.60 | 19.86 | 19.86 | 19.86 | -6.85% | 2,126 |
| Sep 22, 2025 | 21.15 | 21.40 | 21.04 | 21.32 | 21.32 | 3.39% | 545 |