Skip to main content
GDS Holdings Limited (GDS)
NASDAQ: GDS · Real-Time Price · USD
20.47
-0.37 (-1.78%)
At close: Nov 4, 2024, 4:00 PM
20.40
-0.07 (-0.34%)
After-hours: Nov 4, 2024, 5:14 PM EST

GDS Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202420.5721.1820.3520.4720.47-1.78%1,607,369
Nov 1, 202421.6021.6620.8220.8420.84-4.88%909,109
Oct 31, 202421.7022.0020.5521.9121.910.23%856,891
Oct 30, 202421.4822.1820.9721.8621.861.77%1,091,686
Oct 29, 202421.6121.9721.2421.4821.48-1.69%1,139,886
Oct 28, 202421.7622.2421.7621.8521.851.68%645,733
Oct 25, 202421.3222.0321.2321.4921.493.87%688,423
Oct 24, 202421.4421.4420.6220.6920.69-4.17%743,011
Oct 23, 202422.7222.7221.2521.5921.59-3.79%1,008,814
Oct 22, 202422.1624.5022.1622.4422.441.04%2,384,322
Oct 21, 202421.5622.2321.0522.2122.212.97%895,411
Oct 18, 202422.6422.7521.2321.5721.571.94%1,240,404
Oct 17, 202421.6221.9520.9121.1621.16-3.82%1,015,199
Oct 16, 202421.3922.5621.2422.0022.004.66%1,635,245
Oct 15, 202421.5821.8320.6021.0221.02-5.36%1,628,409
Oct 14, 202421.2222.6720.5222.2122.213.40%3,626,667
Oct 11, 202420.2021.5220.0121.4821.482.07%637,858
Oct 10, 202421.0021.5220.4621.0521.050.41%791,756
Oct 9, 202419.9821.1419.5220.9620.963.25%1,371,468
Oct 8, 202420.0020.9819.1120.3020.30-7.69%1,618,898
Oct 7, 202422.8823.2121.7421.9921.99-0.63%1,591,069
Oct 4, 202421.4122.1621.0222.1322.135.38%1,105,965
Oct 3, 202422.2222.4920.9621.0021.00-8.66%1,887,771
Oct 2, 202423.2523.8121.9322.9922.992.73%2,330,928
Oct 1, 202420.9522.4120.2422.3822.389.71%2,144,946
Sep 30, 202422.1022.6419.7020.4020.40-2.06%2,736,422
Sep 27, 202420.2521.4020.0020.8320.834.20%2,272,347
Sep 26, 202421.5822.3019.9619.9919.99-0.89%3,417,941
Sep 25, 202419.6920.5519.3520.1720.17-6.32%1,524,268
Sep 24, 202421.9922.7720.1621.5321.534.97%4,014,405
Sep 23, 202419.8020.8219.6320.5120.514.91%2,478,102
Sep 20, 202419.2220.0019.0119.5519.551.93%1,634,633
Sep 19, 202418.0019.3117.8619.1819.1811.51%2,237,736
Sep 18, 202417.8318.1317.0517.2017.20-3.53%1,315,070
Sep 17, 202416.6418.3116.5817.8317.8310.61%2,304,184
Sep 16, 202416.0216.2315.9116.1216.12-639,014
Sep 13, 202416.1716.4015.9716.1216.12-0.28%1,311,568
Sep 12, 202416.4416.6416.1616.1716.17-2.68%998,153
Sep 11, 202416.7416.8016.2916.6116.61-1.77%1,166,003
Sep 10, 202417.7417.7416.6616.9116.91-2.82%958,951
Sep 9, 202417.0017.6716.9217.4017.401.05%930,865
Sep 6, 202417.9018.1417.1117.2217.22-4.39%1,796,402
Sep 5, 202416.5118.0316.5018.0118.016.19%2,049,166
Sep 4, 202417.1617.2516.6916.9616.96-0.12%1,155,785
Sep 3, 202417.0317.2516.8116.9816.98-0.29%3,093,010
Aug 30, 202416.7117.1616.5717.0317.031.67%1,297,800
Aug 29, 202416.3116.9516.1516.7516.752.13%1,089,630
Aug 28, 202416.2116.5115.8816.4016.40-1.26%2,085,738
Aug 27, 202417.2917.3616.5916.6116.61-2.52%1,676,421
Aug 26, 202416.4017.0815.9517.0417.042.10%2,509,837
Aug 23, 202416.9017.0316.2916.6916.692.39%4,252,664
Aug 22, 202414.9016.6014.3216.3016.3010.43%4,420,053
Aug 21, 202413.1915.7613.1914.7614.7617.14%5,926,481
Aug 20, 202413.0313.4512.5712.6012.60-5.69%1,968,264
Aug 19, 202412.6413.4712.5213.3613.369.96%3,067,194
Aug 16, 202411.8212.1711.7512.1512.153.49%824,402
Aug 15, 202411.5311.8811.5011.7411.742.80%1,452,276
Aug 14, 202411.5011.5411.2711.4211.42-0.52%582,332
Aug 13, 202411.5411.6511.2311.4811.48-0.09%499,868
Aug 12, 202411.2211.6311.0211.4911.492.50%671,153
Aug 9, 202411.4111.4111.0511.2111.21-1.75%655,314
Aug 8, 202410.7911.6110.7711.4111.412.79%486,053
Aug 7, 202411.2711.4311.0111.1011.10-0.76%830,183
Aug 6, 202410.3211.2410.2511.1911.197.55%1,097,160
Aug 5, 202410.2010.409.8810.4010.40-1.98%1,706,439
Aug 2, 202410.9011.0010.4310.6110.61-5.01%1,450,601
Aug 1, 202411.2111.4510.9811.1711.17-0.53%1,164,559
Jul 31, 202410.9211.2710.7611.2311.236.04%1,368,613
Jul 30, 202410.7410.8010.3410.5910.59-1.94%951,599
Jul 29, 202410.8911.0910.6210.8010.80-0.83%769,360
Jul 26, 202410.7911.0210.5110.8910.891.30%583,797
Jul 25, 202410.5210.9810.4610.7510.752.28%1,234,460
Jul 24, 202410.9011.1310.4410.5110.51-3.58%1,205,255
Jul 23, 202411.1411.1410.8010.9010.90-4.80%1,010,221
Jul 22, 202411.9111.9911.3311.4511.45-1.63%1,351,597
Jul 19, 202411.5011.7611.3411.6411.640.43%510,608
Jul 18, 202411.7912.2911.5011.5911.59-0.47%1,539,885
Jul 17, 202412.1312.3511.5211.6511.65-3.92%1,685,903
Jul 16, 202411.6112.3811.4012.1212.124.75%2,117,717
Jul 15, 202411.3611.8611.1211.5711.570.35%1,832,582
Jul 12, 202411.6012.1411.4311.5311.530.87%2,006,114
Jul 11, 202412.3012.4711.4211.4311.43-6.16%1,685,095
Jul 10, 202412.3412.3611.8812.1812.18-0.65%1,911,188
Jul 9, 202411.8212.4011.7612.2612.263.72%2,304,468
Jul 8, 202410.9711.9510.8411.8211.829.14%2,144,856
Jul 5, 202410.7810.8710.5810.8310.83-1.19%1,795,912
Jul 3, 202410.5011.1810.4510.9610.967.98%1,531,465
Jul 2, 20249.3010.179.3010.1510.159.14%1,197,433
Jul 1, 20249.399.469.229.309.300.11%429,486
Jun 28, 20249.549.689.159.299.29-1.38%817,678
Jun 27, 20249.209.459.079.429.421.07%772,446
Jun 26, 20249.479.619.289.329.32-0.96%940,330
Jun 25, 20249.399.599.279.419.410.21%453,295
Jun 24, 20248.969.728.949.399.397.07%1,649,584
Jun 21, 20248.739.008.658.778.77-0.23%1,768,861
Jun 20, 20248.808.898.678.798.790.11%1,365,448
Jun 18, 20248.628.958.628.788.780.80%1,211,377
Jun 17, 20248.979.088.668.718.71-2.79%1,037,599
Jun 14, 20249.009.098.858.968.96-1.97%463,577
Jun 13, 20248.989.168.979.149.141.90%532,281