GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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