GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	25.51	25.62	24.45	24.50	-	-6.84%	941,862
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
Mar 25, 2025	27.12	27.67	26.63	27.04	27.04	-4.82%	3,769,503
Mar 24, 2025	28.75	28.75	27.03	28.41	28.41	2.67%	3,913,200
Mar 21, 2025	28.65	28.73	27.27	27.67	27.67	-3.32%	3,884,748
Mar 20, 2025	30.15	30.15	28.37	28.62	28.62	-6.50%	4,976,686
Mar 19, 2025	29.92	32.68	29.01	30.61	30.61	-13.97%	10,288,530
Mar 18, 2025	36.02	36.62	35.08	35.58	35.58	0.37%	2,959,843
Mar 17, 2025	34.03	36.16	33.81	35.45	35.45	0.51%	2,833,513
Mar 14, 2025	34.35	35.29	33.87	35.27	35.27	5.22%	2,620,413
Mar 13, 2025	33.27	34.62	32.34	33.52	33.52	-5.47%	2,816,539
Mar 12, 2025	37.88	38.12	34.72	35.46	35.46	-8.56%	3,813,515
Mar 11, 2025	38.19	38.98	36.32	38.78	38.78	6.51%	3,421,755
Mar 10, 2025	35.53	37.07	34.15	36.41	36.41	0.14%	3,568,000
Mar 7, 2025	36.51	37.56	35.44	36.36	36.36	-5.56%	2,213,844
Mar 6, 2025	38.64	40.00	37.42	38.50	38.50	-1.42%	3,295,386
Mar 5, 2025	37.58	39.98	37.20	39.06	39.06	10.20%	5,012,021
Mar 4, 2025	32.22	36.44	32.00	35.44	35.44	11.31%	6,975,654
Mar 3, 2025	36.22	36.22	31.03	31.84	31.84	-16.32%	7,797,977
Feb 28, 2025	35.13	38.47	34.13	38.05	38.05	0.26%	3,238,462
Feb 27, 2025	37.70	39.01	36.30	37.95	37.95	-5.34%	3,515,848
Feb 26, 2025	40.69	41.09	38.66	40.09	40.09	1.88%	3,865,938
Feb 25, 2025	40.41	42.40	38.20	39.35	39.35	-0.58%	6,687,425
Feb 24, 2025	40.41	40.61	37.25	39.58	39.58	-11.57%	6,239,832
Feb 21, 2025	50.29	50.86	44.64	44.76	44.76	-7.71%	8,245,918
Feb 20, 2025	49.65	52.50	45.44	48.50	48.50	12.76%	10,590,762
Feb 19, 2025	42.40	45.20	41.93	43.01	43.01	5.49%	7,321,715
Feb 18, 2025	41.78	42.04	39.54	40.77	40.77	4.16%	5,061,792
Feb 14, 2025	41.83	41.83	38.06	39.14	39.14	8.66%	5,756,187
Feb 13, 2025	33.31	36.08	32.85	36.02	36.02	4.62%	3,721,783
Feb 12, 2025	33.81	35.94	33.20	34.43	34.43	0.41%	4,116,209
Feb 11, 2025	30.83	34.87	30.60	34.29	34.29	17.23%	6,925,748
Feb 10, 2025	28.00	29.73	27.31	29.25	29.25	7.20%	2,702,874
Feb 7, 2025	27.76	27.80	26.43	27.29	27.29	2.73%	2,252,115
Feb 6, 2025	26.76	27.30	26.17	26.56	26.56	2.35%	1,972,708
Feb 5, 2025	25.25	26.15	25.03	25.95	25.95	-0.46%	851,692
Feb 4, 2025	26.93	27.68	25.70	26.07	26.07	1.52%	2,759,342
Feb 3, 2025	21.91	25.99	21.75	25.68	25.68	18.29%	4,733,850
Jan 31, 2025	22.80	22.80	21.42	21.71	21.71	-5.81%	2,094,391
Jan 30, 2025	22.80	23.51	22.46	23.05	23.05	1.72%	1,929,582
Jan 29, 2025	22.38	24.69	22.32	22.66	22.66	3.19%	2,655,898
Jan 28, 2025	21.78	21.97	20.82	21.96	21.96	3.39%	1,155,443
Jan 27, 2025	22.84	22.85	20.62	21.24	21.24	-6.80%	2,880,857
Jan 24, 2025	21.97	23.63	21.88	22.79	22.79	7.35%	1,983,614
Jan 23, 2025	20.70	21.34	20.30	21.23	21.23	6.58%	2,655,061