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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 26.24 | 26.31 | 25.16 | 25.66 | 25.66 | 4.82% | 2,991,113 |
Jun 4, 2025 | 24.30 | 24.53 | 24.10 | 24.48 | 24.48 | 2.00% | 1,621,708 |
Jun 3, 2025 | 24.20 | 24.20 | 23.67 | 24.00 | 24.00 | -1.56% | 1,286,700 |
Jun 2, 2025 | 24.35 | 24.57 | 24.10 | 24.38 | 24.38 | 2.91% | 1,778,015 |
May 30, 2025 | 23.48 | 23.88 | 22.53 | 23.69 | 23.69 | -5.58% | 4,050,146 |
May 29, 2025 | 25.57 | 25.58 | 24.53 | 25.09 | 25.09 | 1.29% | 3,349,074 |
May 28, 2025 | 24.84 | 25.25 | 24.31 | 24.77 | 24.77 | -8.73% | 9,022,547 |
May 27, 2025 | 28.05 | 28.80 | 26.98 | 27.14 | 27.14 | -4.77% | 2,707,206 |
May 23, 2025 | 27.98 | 28.62 | 27.67 | 28.50 | 28.50 | 1.21% | 844,093 |
May 22, 2025 | 28.95 | 29.20 | 28.03 | 28.16 | 28.16 | -5.03% | 1,384,163 |
May 21, 2025 | 28.41 | 30.67 | 28.00 | 29.65 | 29.65 | 7.51% | 3,487,662 |
May 20, 2025 | 28.87 | 29.36 | 26.60 | 27.58 | 27.58 | 1.85% | 3,413,091 |
May 19, 2025 | 26.53 | 27.12 | 26.50 | 27.08 | 27.08 | -0.55% | 1,164,180 |
May 16, 2025 | 26.67 | 27.47 | 26.67 | 27.23 | 27.23 | 2.99% | 1,477,461 |
May 15, 2025 | 25.80 | 26.64 | 25.61 | 26.44 | 26.44 | -3.11% | 1,296,741 |
May 14, 2025 | 28.27 | 28.40 | 26.96 | 27.29 | 27.29 | -0.18% | 1,601,520 |
May 13, 2025 | 27.87 | 28.36 | 27.10 | 27.34 | 27.34 | -6.14% | 2,230,551 |
May 12, 2025 | 28.11 | 29.75 | 27.58 | 29.13 | 29.13 | 14.46% | 2,982,956 |
May 9, 2025 | 26.32 | 26.96 | 25.27 | 25.45 | 25.45 | -3.78% | 941,737 |
May 8, 2025 | 26.58 | 26.58 | 25.77 | 26.45 | 26.45 | 0.99% | 848,568 |
May 7, 2025 | 26.49 | 26.90 | 25.62 | 26.19 | 26.19 | -6.66% | 1,496,202 |
May 6, 2025 | 27.52 | 28.24 | 27.30 | 28.06 | 28.06 | 0.97% | 1,314,039 |
May 5, 2025 | 27.90 | 28.09 | 26.93 | 27.79 | 27.79 | -1.10% | 1,431,237 |
May 2, 2025 | 27.86 | 28.68 | 27.32 | 28.10 | 28.10 | 9.08% | 2,235,217 |
May 1, 2025 | 26.50 | 26.75 | 25.60 | 25.76 | 25.76 | 2.18% | 1,517,467 |
Apr 30, 2025 | 24.59 | 26.35 | 24.50 | 25.21 | 25.21 | 5.75% | 2,423,533 |
Apr 29, 2025 | 23.73 | 24.42 | 23.64 | 23.84 | 23.84 | 1.97% | 1,072,460 |
Apr 28, 2025 | 22.93 | 23.69 | 22.93 | 23.38 | 23.38 | 0.99% | 591,774 |
Apr 25, 2025 | 23.01 | 23.36 | 22.70 | 23.15 | 23.15 | 0.35% | 468,625 |
Apr 24, 2025 | 22.82 | 23.54 | 22.52 | 23.07 | 23.07 | -1.45% | 1,056,836 |
Apr 23, 2025 | 24.10 | 24.77 | 23.24 | 23.41 | 23.41 | 4.51% | 2,051,756 |
Apr 22, 2025 | 22.00 | 23.10 | 22.00 | 22.40 | 22.40 | 5.61% | 2,093,356 |
Apr 21, 2025 | 21.61 | 21.73 | 20.61 | 21.21 | 21.21 | -1.21% | 2,161,838 |
Apr 17, 2025 | 20.51 | 21.58 | 20.50 | 21.47 | 21.47 | 8.32% | 3,220,849 |
Apr 16, 2025 | 18.78 | 19.90 | 18.09 | 19.82 | 19.82 | -3.93% | 5,107,906 |
Apr 15, 2025 | 20.59 | 20.85 | 20.26 | 20.63 | 20.63 | 1.13% | 1,921,939 |
Apr 14, 2025 | 20.80 | 22.08 | 20.38 | 20.40 | 20.40 | -1.26% | 2,525,234 |
Apr 11, 2025 | 20.86 | 21.50 | 19.55 | 20.66 | 20.66 | 1.32% | 3,818,084 |
Apr 10, 2025 | 20.76 | 22.45 | 20.14 | 20.39 | 20.39 | 4.94% | 6,068,556 |
Apr 9, 2025 | 18.12 | 19.87 | 17.07 | 19.43 | 19.43 | 9.90% | 6,277,352 |
Apr 8, 2025 | 20.76 | 21.00 | 16.93 | 17.68 | 17.68 | -14.34% | 7,385,787 |
Apr 7, 2025 | 19.54 | 22.09 | 19.32 | 20.64 | 20.64 | -3.91% | 4,532,720 |
Apr 4, 2025 | 22.62 | 23.27 | 20.80 | 21.48 | 21.48 | -12.00% | 4,420,105 |
Apr 3, 2025 | 25.76 | 25.76 | 24.26 | 24.41 | 24.41 | -7.19% | 2,464,435 |
Apr 2, 2025 | 26.12 | 26.66 | 25.87 | 26.30 | 26.30 | 4.32% | 1,983,237 |
Apr 1, 2025 | 25.22 | 25.73 | 25.05 | 25.21 | 25.21 | -0.47% | 1,662,974 |
Mar 31, 2025 | 24.72 | 25.59 | 23.91 | 25.33 | 25.33 | 0.40% | 3,514,238 |
Mar 28, 2025 | 25.24 | 26.19 | 24.76 | 25.23 | 25.23 | -3.59% | 2,118,370 |
Mar 27, 2025 | 27.00 | 27.21 | 25.84 | 26.17 | 26.17 | -4.38% | 2,423,338 |
Mar 26, 2025 | 27.45 | 28.23 | 26.90 | 27.37 | 27.37 | 1.22% | 2,711,308 |