GDS Holdings Limited (GDS)
NASDAQ: GDS · Real-Time Price · USD
18.43
-0.15 (-0.78%)
Nov 21, 2024, 11:44 AM EST - Market open
GDS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 19.50 | 19.51 | 17.21 | 18.57 | 18.57 | -5.64% | 3,719,198 |
| Nov 19, 2024 | 21.45 | 21.87 | 18.97 | 19.68 | 19.68 | -16.22% | 3,816,518 |
| Nov 18, 2024 | 22.51 | 23.64 | 21.90 | 23.49 | 23.49 | 6.97% | 2,428,463 |
| Nov 15, 2024 | 22.48 | 22.86 | 21.85 | 21.96 | 21.96 | -1.08% | 1,060,948 |
| Nov 14, 2024 | 22.52 | 22.98 | 22.10 | 22.20 | 22.20 | -1.64% | 1,764,450 |
| Nov 13, 2024 | 23.07 | 23.31 | 22.26 | 22.57 | 22.57 | -0.09% | 1,122,012 |
| Nov 12, 2024 | 22.74 | 23.19 | 22.30 | 22.59 | 22.59 | -5.06% | 1,889,358 |
| Nov 11, 2024 | 24.22 | 24.74 | 23.61 | 23.80 | 23.80 | 2.52% | 942,084 |
| Nov 8, 2024 | 22.88 | 23.59 | 22.50 | 23.21 | 23.21 | -3.77% | 1,344,228 |
| Nov 7, 2024 | 21.70 | 24.56 | 21.69 | 24.12 | 24.12 | 13.24% | 1,701,002 |
| Nov 6, 2024 | 22.24 | 22.47 | 20.87 | 21.30 | 21.30 | -3.31% | 1,021,188 |
| Nov 5, 2024 | 20.70 | 22.08 | 20.68 | 22.03 | 22.03 | 7.62% | 1,566,209 |
| Nov 4, 2024 | 20.57 | 21.18 | 20.35 | 20.47 | 20.47 | -1.78% | 1,609,594 |
| Nov 1, 2024 | 21.60 | 21.66 | 20.82 | 20.84 | 20.84 | -4.88% | 909,109 |
| Oct 31, 2024 | 21.70 | 22.00 | 20.55 | 21.91 | 21.91 | 0.23% | 856,891 |
| Oct 30, 2024 | 21.48 | 22.18 | 20.97 | 21.86 | 21.86 | 1.77% | 1,091,686 |
| Oct 29, 2024 | 21.61 | 21.97 | 21.24 | 21.48 | 21.48 | -1.69% | 1,139,886 |
| Oct 28, 2024 | 21.76 | 22.24 | 21.76 | 21.85 | 21.85 | 1.68% | 645,733 |
| Oct 25, 2024 | 21.32 | 22.03 | 21.23 | 21.49 | 21.49 | 3.87% | 688,423 |
| Oct 24, 2024 | 21.44 | 21.44 | 20.62 | 20.69 | 20.69 | -4.17% | 743,011 |
| Oct 23, 2024 | 22.72 | 22.72 | 21.25 | 21.59 | 21.59 | -3.79% | 1,008,814 |
| Oct 22, 2024 | 22.16 | 24.50 | 22.16 | 22.44 | 22.44 | 1.04% | 2,384,322 |
| Oct 21, 2024 | 21.56 | 22.23 | 21.05 | 22.21 | 22.21 | 2.97% | 895,411 |
| Oct 18, 2024 | 22.64 | 22.75 | 21.23 | 21.57 | 21.57 | 1.94% | 1,240,404 |
| Oct 17, 2024 | 21.62 | 21.95 | 20.91 | 21.16 | 21.16 | -3.82% | 1,015,199 |
| Oct 16, 2024 | 21.39 | 22.56 | 21.24 | 22.00 | 22.00 | 4.66% | 1,635,245 |
| Oct 15, 2024 | 21.58 | 21.83 | 20.60 | 21.02 | 21.02 | -5.36% | 1,628,409 |
| Oct 14, 2024 | 21.22 | 22.67 | 20.52 | 22.21 | 22.21 | 3.40% | 3,626,667 |
| Oct 11, 2024 | 20.20 | 21.52 | 20.01 | 21.48 | 21.48 | 2.07% | 637,858 |
| Oct 10, 2024 | 21.00 | 21.52 | 20.46 | 21.05 | 21.05 | 0.41% | 791,756 |
| Oct 9, 2024 | 19.98 | 21.14 | 19.52 | 20.96 | 20.96 | 3.25% | 1,371,468 |
| Oct 8, 2024 | 20.00 | 20.98 | 19.11 | 20.30 | 20.30 | -7.69% | 1,618,898 |
| Oct 7, 2024 | 22.88 | 23.21 | 21.74 | 21.99 | 21.99 | -0.63% | 1,591,069 |
| Oct 4, 2024 | 21.41 | 22.16 | 21.02 | 22.13 | 22.13 | 5.38% | 1,105,965 |
| Oct 3, 2024 | 22.22 | 22.49 | 20.96 | 21.00 | 21.00 | -8.66% | 1,887,771 |
| Oct 2, 2024 | 23.25 | 23.81 | 21.93 | 22.99 | 22.99 | 2.73% | 2,330,928 |
| Oct 1, 2024 | 20.95 | 22.41 | 20.24 | 22.38 | 22.38 | 9.71% | 2,144,946 |
| Sep 30, 2024 | 22.10 | 22.64 | 19.70 | 20.40 | 20.40 | -2.06% | 2,736,422 |
| Sep 27, 2024 | 20.25 | 21.40 | 20.00 | 20.83 | 20.83 | 4.20% | 2,272,347 |
| Sep 26, 2024 | 21.58 | 22.30 | 19.96 | 19.99 | 19.99 | -0.89% | 3,417,941 |
| Sep 25, 2024 | 19.69 | 20.55 | 19.35 | 20.17 | 20.17 | -6.32% | 1,524,268 |
| Sep 24, 2024 | 21.99 | 22.77 | 20.16 | 21.53 | 21.53 | 4.97% | 4,014,405 |
| Sep 23, 2024 | 19.80 | 20.82 | 19.63 | 20.51 | 20.51 | 4.91% | 2,478,102 |
| Sep 20, 2024 | 19.22 | 20.00 | 19.01 | 19.55 | 19.55 | 1.93% | 1,634,633 |
| Sep 19, 2024 | 18.00 | 19.31 | 17.86 | 19.18 | 19.18 | 11.51% | 2,237,736 |
| Sep 18, 2024 | 17.83 | 18.13 | 17.05 | 17.20 | 17.20 | -3.53% | 1,315,070 |
| Sep 17, 2024 | 16.64 | 18.31 | 16.58 | 17.83 | 17.83 | 10.61% | 2,304,184 |
| Sep 16, 2024 | 16.02 | 16.23 | 15.91 | 16.12 | 16.12 | - | 639,014 |
| Sep 13, 2024 | 16.17 | 16.40 | 15.97 | 16.12 | 16.12 | -0.28% | 1,311,568 |
| Sep 12, 2024 | 16.44 | 16.64 | 16.16 | 16.17 | 16.17 | -2.68% | 998,153 |
| Sep 11, 2024 | 16.74 | 16.80 | 16.29 | 16.61 | 16.61 | -1.77% | 1,166,003 |
| Sep 10, 2024 | 17.74 | 17.74 | 16.66 | 16.91 | 16.91 | -2.82% | 958,951 |
| Sep 9, 2024 | 17.00 | 17.67 | 16.92 | 17.40 | 17.40 | 1.05% | 930,865 |
| Sep 6, 2024 | 17.90 | 18.14 | 17.11 | 17.22 | 17.22 | -4.39% | 1,796,402 |
| Sep 5, 2024 | 16.51 | 18.03 | 16.50 | 18.01 | 18.01 | 6.19% | 2,049,166 |
| Sep 4, 2024 | 17.16 | 17.25 | 16.69 | 16.96 | 16.96 | -0.12% | 1,155,785 |
| Sep 3, 2024 | 17.03 | 17.25 | 16.81 | 16.98 | 16.98 | -0.29% | 3,093,010 |
| Aug 30, 2024 | 16.71 | 17.16 | 16.57 | 17.03 | 17.03 | 1.67% | 1,297,800 |
| Aug 29, 2024 | 16.31 | 16.95 | 16.15 | 16.75 | 16.75 | 2.13% | 1,089,630 |
| Aug 28, 2024 | 16.21 | 16.51 | 15.88 | 16.40 | 16.40 | -1.26% | 2,085,738 |
| Aug 27, 2024 | 17.29 | 17.36 | 16.59 | 16.61 | 16.61 | -2.52% | 1,676,421 |
| Aug 26, 2024 | 16.40 | 17.08 | 15.95 | 17.04 | 17.04 | 2.10% | 2,509,837 |
| Aug 23, 2024 | 16.90 | 17.03 | 16.29 | 16.69 | 16.69 | 2.39% | 4,252,664 |
| Aug 22, 2024 | 14.90 | 16.60 | 14.32 | 16.30 | 16.30 | 10.43% | 4,420,053 |
| Aug 21, 2024 | 13.19 | 15.76 | 13.19 | 14.76 | 14.76 | 17.14% | 5,926,481 |
| Aug 20, 2024 | 13.03 | 13.45 | 12.57 | 12.60 | 12.60 | -5.69% | 1,968,264 |
| Aug 19, 2024 | 12.64 | 13.47 | 12.52 | 13.36 | 13.36 | 9.96% | 3,067,194 |
| Aug 16, 2024 | 11.82 | 12.17 | 11.75 | 12.15 | 12.15 | 3.49% | 824,402 |
| Aug 15, 2024 | 11.53 | 11.88 | 11.50 | 11.74 | 11.74 | 2.80% | 1,452,276 |
| Aug 14, 2024 | 11.50 | 11.54 | 11.27 | 11.42 | 11.42 | -0.52% | 582,332 |
| Aug 13, 2024 | 11.54 | 11.65 | 11.23 | 11.48 | 11.48 | -0.09% | 499,868 |
| Aug 12, 2024 | 11.22 | 11.63 | 11.02 | 11.49 | 11.49 | 2.50% | 671,153 |
| Aug 9, 2024 | 11.41 | 11.41 | 11.05 | 11.21 | 11.21 | -1.75% | 655,314 |
| Aug 8, 2024 | 10.79 | 11.61 | 10.77 | 11.41 | 11.41 | 2.79% | 486,053 |
| Aug 7, 2024 | 11.27 | 11.43 | 11.01 | 11.10 | 11.10 | -0.76% | 830,183 |
| Aug 6, 2024 | 10.32 | 11.24 | 10.25 | 11.19 | 11.19 | 7.55% | 1,097,160 |
| Aug 5, 2024 | 10.20 | 10.40 | 9.88 | 10.40 | 10.40 | -1.98% | 1,706,439 |
| Aug 2, 2024 | 10.90 | 11.00 | 10.43 | 10.61 | 10.61 | -5.01% | 1,450,601 |
| Aug 1, 2024 | 11.21 | 11.45 | 10.98 | 11.17 | 11.17 | -0.53% | 1,164,559 |
| Jul 31, 2024 | 10.92 | 11.27 | 10.76 | 11.23 | 11.23 | 6.04% | 1,368,613 |
| Jul 30, 2024 | 10.74 | 10.80 | 10.34 | 10.59 | 10.59 | -1.94% | 951,599 |
| Jul 29, 2024 | 10.89 | 11.09 | 10.62 | 10.80 | 10.80 | -0.83% | 769,360 |
| Jul 26, 2024 | 10.79 | 11.02 | 10.51 | 10.89 | 10.89 | 1.30% | 583,797 |
| Jul 25, 2024 | 10.52 | 10.98 | 10.46 | 10.75 | 10.75 | 2.28% | 1,234,460 |
| Jul 24, 2024 | 10.90 | 11.13 | 10.44 | 10.51 | 10.51 | -3.58% | 1,205,255 |
| Jul 23, 2024 | 11.14 | 11.14 | 10.80 | 10.90 | 10.90 | -4.80% | 1,010,221 |
| Jul 22, 2024 | 11.91 | 11.99 | 11.33 | 11.45 | 11.45 | -1.63% | 1,351,597 |
| Jul 19, 2024 | 11.50 | 11.76 | 11.34 | 11.64 | 11.64 | 0.43% | 510,608 |
| Jul 18, 2024 | 11.79 | 12.29 | 11.50 | 11.59 | 11.59 | -0.47% | 1,539,885 |
| Jul 17, 2024 | 12.13 | 12.35 | 11.52 | 11.65 | 11.65 | -3.92% | 1,685,903 |
| Jul 16, 2024 | 11.61 | 12.38 | 11.40 | 12.12 | 12.12 | 4.75% | 2,117,717 |
| Jul 15, 2024 | 11.36 | 11.86 | 11.12 | 11.57 | 11.57 | 0.35% | 1,832,582 |
| Jul 12, 2024 | 11.60 | 12.14 | 11.43 | 11.53 | 11.53 | 0.87% | 2,006,114 |
| Jul 11, 2024 | 12.30 | 12.47 | 11.42 | 11.43 | 11.43 | -6.16% | 1,685,095 |
| Jul 10, 2024 | 12.34 | 12.36 | 11.88 | 12.18 | 12.18 | -0.65% | 1,911,188 |
| Jul 9, 2024 | 11.82 | 12.40 | 11.76 | 12.26 | 12.26 | 3.72% | 2,304,468 |
| Jul 8, 2024 | 10.97 | 11.95 | 10.84 | 11.82 | 11.82 | 9.14% | 2,144,856 |
| Jul 5, 2024 | 10.78 | 10.87 | 10.58 | 10.83 | 10.83 | -1.19% | 1,795,912 |
| Jul 3, 2024 | 10.50 | 11.18 | 10.45 | 10.96 | 10.96 | 7.98% | 1,531,465 |
| Jul 2, 2024 | 9.30 | 10.17 | 9.30 | 10.15 | 10.15 | 9.14% | 1,197,433 |