GDS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	24.10	24.77	23.24	23.41	23.41	4.51%	2,048,816
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
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