Skip to main content
GDS Holdings Limited (GDS)
NASDAQ: GDS · Real-Time Price · USD
25.66
+1.18 (4.82%)
At close: Jun 5, 2025, 4:00 PM
25.59
-0.07 (-0.27%)
After-hours: Jun 5, 2025, 7:46 PM EDT

GDS Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202526.2426.3125.1625.6625.664.82%2,991,113
Jun 4, 202524.3024.5324.1024.4824.482.00%1,621,708
Jun 3, 202524.2024.2023.6724.0024.00-1.56%1,286,700
Jun 2, 202524.3524.5724.1024.3824.382.91%1,778,015
May 30, 202523.4823.8822.5323.6923.69-5.58%4,050,146
May 29, 202525.5725.5824.5325.0925.091.29%3,349,074
May 28, 202524.8425.2524.3124.7724.77-8.73%9,022,547
May 27, 202528.0528.8026.9827.1427.14-4.77%2,707,206
May 23, 202527.9828.6227.6728.5028.501.21%844,093
May 22, 202528.9529.2028.0328.1628.16-5.03%1,384,163
May 21, 202528.4130.6728.0029.6529.657.51%3,487,662
May 20, 202528.8729.3626.6027.5827.581.85%3,413,091
May 19, 202526.5327.1226.5027.0827.08-0.55%1,164,180
May 16, 202526.6727.4726.6727.2327.232.99%1,477,461
May 15, 202525.8026.6425.6126.4426.44-3.11%1,296,741
May 14, 202528.2728.4026.9627.2927.29-0.18%1,601,520
May 13, 202527.8728.3627.1027.3427.34-6.14%2,230,551
May 12, 202528.1129.7527.5829.1329.1314.46%2,982,956
May 9, 202526.3226.9625.2725.4525.45-3.78%941,737
May 8, 202526.5826.5825.7726.4526.450.99%848,568
May 7, 202526.4926.9025.6226.1926.19-6.66%1,496,202
May 6, 202527.5228.2427.3028.0628.060.97%1,314,039
May 5, 202527.9028.0926.9327.7927.79-1.10%1,431,237
May 2, 202527.8628.6827.3228.1028.109.08%2,235,217
May 1, 202526.5026.7525.6025.7625.762.18%1,517,467
Apr 30, 202524.5926.3524.5025.2125.215.75%2,423,533
Apr 29, 202523.7324.4223.6423.8423.841.97%1,072,460
Apr 28, 202522.9323.6922.9323.3823.380.99%591,774
Apr 25, 202523.0123.3622.7023.1523.150.35%468,625
Apr 24, 202522.8223.5422.5223.0723.07-1.45%1,056,836
Apr 23, 202524.1024.7723.2423.4123.414.51%2,051,756
Apr 22, 202522.0023.1022.0022.4022.405.61%2,093,356
Apr 21, 202521.6121.7320.6121.2121.21-1.21%2,161,838
Apr 17, 202520.5121.5820.5021.4721.478.32%3,220,849
Apr 16, 202518.7819.9018.0919.8219.82-3.93%5,107,906
Apr 15, 202520.5920.8520.2620.6320.631.13%1,921,939
Apr 14, 202520.8022.0820.3820.4020.40-1.26%2,525,234
Apr 11, 202520.8621.5019.5520.6620.661.32%3,818,084
Apr 10, 202520.7622.4520.1420.3920.394.94%6,068,556
Apr 9, 202518.1219.8717.0719.4319.439.90%6,277,352
Apr 8, 202520.7621.0016.9317.6817.68-14.34%7,385,787
Apr 7, 202519.5422.0919.3220.6420.64-3.91%4,532,720
Apr 4, 202522.6223.2720.8021.4821.48-12.00%4,420,105
Apr 3, 202525.7625.7624.2624.4124.41-7.19%2,464,435
Apr 2, 202526.1226.6625.8726.3026.304.32%1,983,237
Apr 1, 202525.2225.7325.0525.2125.21-0.47%1,662,974
Mar 31, 202524.7225.5923.9125.3325.330.40%3,514,238
Mar 28, 202525.2426.1924.7625.2325.23-3.59%2,118,370
Mar 27, 202527.0027.2125.8426.1726.17-4.38%2,423,338
Mar 26, 202527.4528.2326.9027.3727.371.22%2,711,308