GDS Holdings Limited (GDS)
NASDAQ: GDS · Real-Time Price · USD
23.05
+0.39 (1.72%)
Jan 30, 2025, 4:00 PM EST - Market closed
GDS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2025 | 22.80 | 23.51 | 22.46 | 23.05 | 23.05 | 1.72% | 1,927,343 |
| 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 |
| Jan 22, 2025 | 22.72 | 22.83 | 19.71 | 19.92 | 19.92 | -12.84% | 2,934,320 |
| Jan 21, 2025 | 23.50 | 23.60 | 22.57 | 22.86 | 22.86 | -2.83% | 1,248,846 |
| Jan 17, 2025 | 22.84 | 24.08 | 22.38 | 23.52 | 23.52 | 3.52% | 1,787,615 |
| Jan 16, 2025 | 22.01 | 23.06 | 21.95 | 22.72 | 22.72 | 6.17% | 1,336,818 |
| Jan 15, 2025 | 22.16 | 22.38 | 21.15 | 21.40 | 21.40 | -3.43% | 1,370,402 |
| Jan 14, 2025 | 23.36 | 23.50 | 21.52 | 22.16 | 22.16 | 1.23% | 1,960,224 |
| Jan 13, 2025 | 26.07 | 26.26 | 21.58 | 21.89 | 21.89 | -18.17% | 3,889,674 |
| Jan 10, 2025 | 28.44 | 28.50 | 26.41 | 26.75 | 26.75 | -7.25% | 1,651,875 |
| Jan 8, 2025 | 26.61 | 29.17 | 26.18 | 28.84 | 28.84 | 8.99% | 1,857,724 |
| Jan 7, 2025 | 26.50 | 27.99 | 26.36 | 26.46 | 26.46 | 4.17% | 2,749,897 |
| Jan 6, 2025 | 24.83 | 26.20 | 24.52 | 25.40 | 25.40 | 5.61% | 1,817,630 |
| Jan 3, 2025 | 23.57 | 24.11 | 23.44 | 24.05 | 24.05 | 3.75% | 720,501 |
| Jan 2, 2025 | 23.57 | 23.85 | 23.10 | 23.18 | 23.18 | -2.44% | 723,469 |
| Dec 31, 2024 | 23.54 | 24.25 | 23.48 | 23.76 | 23.76 | 1.02% | 956,711 |
| Dec 30, 2024 | 22.39 | 23.63 | 22.25 | 23.52 | 23.52 | 5.52% | 1,729,832 |
| Dec 27, 2024 | 20.69 | 22.55 | 20.53 | 22.29 | 22.29 | 7.94% | 1,520,397 |
| Dec 26, 2024 | 19.76 | 20.92 | 19.76 | 20.65 | 20.65 | 5.09% | 693,681 |
| Dec 24, 2024 | 19.95 | 20.00 | 19.29 | 19.65 | 19.65 | -0.15% | 232,722 |
| Dec 23, 2024 | 19.15 | 19.88 | 19.15 | 19.68 | 19.68 | -0.61% | 351,335 |
| Dec 20, 2024 | 18.94 | 19.96 | 18.81 | 19.80 | 19.80 | 2.80% | 980,494 |
| Dec 19, 2024 | 19.40 | 19.70 | 18.91 | 19.26 | 19.26 | 0.36% | 820,180 |
| Dec 18, 2024 | 19.95 | 20.22 | 19.07 | 19.19 | 19.19 | -4.10% | 512,718 |
| Dec 17, 2024 | 20.11 | 20.30 | 19.92 | 20.01 | 20.01 | -0.35% | 690,200 |
| Dec 16, 2024 | 20.55 | 20.90 | 19.95 | 20.08 | 20.08 | -3.92% | 559,091 |
| Dec 13, 2024 | 20.56 | 20.97 | 20.50 | 20.90 | 20.90 | 1.65% | 451,481 |
| Dec 12, 2024 | 20.56 | 20.89 | 20.39 | 20.56 | 20.56 | -1.34% | 456,464 |
| Dec 11, 2024 | 20.83 | 21.00 | 20.50 | 20.84 | 20.84 | -0.19% | 740,726 |
| Dec 10, 2024 | 20.65 | 21.00 | 20.43 | 20.88 | 20.88 | -2.79% | 833,625 |
| Dec 9, 2024 | 22.50 | 23.18 | 21.41 | 21.48 | 21.48 | 3.62% | 1,546,412 |
| Dec 6, 2024 | 20.28 | 20.90 | 20.13 | 20.73 | 20.73 | 3.13% | 415,840 |
| Dec 5, 2024 | 19.96 | 20.54 | 19.89 | 20.10 | 20.10 | -0.64% | 466,150 |
| Dec 4, 2024 | 20.01 | 20.58 | 19.98 | 20.23 | 20.23 | -0.88% | 688,804 |
| Dec 3, 2024 | 20.15 | 20.94 | 19.88 | 20.41 | 20.41 | 3.08% | 1,078,766 |
| Dec 2, 2024 | 19.56 | 19.95 | 19.22 | 19.80 | 19.80 | 0.56% | 732,656 |
| Nov 29, 2024 | 19.50 | 19.74 | 19.22 | 19.69 | 19.69 | 0.77% | 451,048 |
| Nov 27, 2024 | 18.78 | 20.12 | 18.64 | 19.54 | 19.54 | 7.07% | 1,149,544 |
| Nov 26, 2024 | 18.71 | 18.76 | 17.92 | 18.25 | 18.25 | -2.46% | 1,430,719 |
| Nov 25, 2024 | 18.39 | 18.88 | 18.14 | 18.71 | 18.71 | 2.18% | 1,225,912 |
| Nov 22, 2024 | 18.11 | 18.54 | 17.71 | 18.31 | 18.31 | -0.49% | 2,494,088 |
| Nov 21, 2024 | 18.04 | 18.99 | 17.82 | 18.40 | 18.40 | -0.92% | 2,288,960 |
| 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 |