Skip to main content
logo
GDS Holdings Limited (GDS)
NASDAQ: GDS · Real-Time Price · USD
30.03
+1.30 (4.52%)
Jun 26, 2025, 11:57 AM - Market open

GDS Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202529.1229.1228.8328.83-0.33%77,002
Jun 25, 202528.7928.9928.5628.7328.73-0.79%915,767
Jun 24, 202528.1829.3127.7828.9628.965.16%1,727,168
Jun 23, 202527.2527.5826.7527.5427.541.81%624,326
Jun 20, 202526.8427.2426.5027.0527.05-0.73%1,149,887
Jun 18, 202527.1227.4026.7927.2527.250.11%950,150
Jun 17, 202527.1027.5626.7727.2227.22-3.20%1,075,844
Jun 16, 202527.2228.3527.1928.1228.129.50%2,374,220
Jun 13, 202526.0026.1625.4725.6825.68-3.89%995,017
Jun 12, 202526.6127.2726.6126.7226.72-0.63%1,305,927
Jun 11, 202526.6627.2326.6326.8926.892.71%2,333,150
Jun 10, 202526.2026.3425.4826.1826.180.42%1,723,038
Jun 9, 202526.2026.8025.9426.0726.073.12%1,844,662
Jun 6, 202525.1125.3724.5725.2825.28-1.48%886,612
Jun 5, 202526.2426.3125.1625.6625.664.82%2,991,113
Jun 4, 202524.3024.5324.1024.4824.482.00%1,621,708
Jun 3, 202524.2024.2023.6724.0024.00-1.56%1,286,700
Jun 2, 202524.3524.5724.1024.3824.382.91%1,778,015
May 30, 202523.4823.8822.5323.6923.69-5.58%4,050,146
May 29, 202525.5725.5824.5325.0925.091.29%3,349,074
May 28, 202524.8425.2524.3124.7724.77-8.73%9,022,547
May 27, 202528.0528.8026.9827.1427.14-4.77%2,707,206
May 23, 202527.9828.6227.6728.5028.501.21%844,093
May 22, 202528.9529.2028.0328.1628.16-5.03%1,384,163
May 21, 202528.4130.6728.0029.6529.657.51%3,487,662
May 20, 202528.8729.3626.6027.5827.581.85%3,413,091
May 19, 202526.5327.1226.5027.0827.08-0.55%1,164,180
May 16, 202526.6727.4726.6727.2327.232.99%1,477,461
May 15, 202525.8026.6425.6126.4426.44-3.11%1,296,741
May 14, 202528.2728.4026.9627.2927.29-0.18%1,601,520
May 13, 202527.8728.3627.1027.3427.34-6.14%2,230,551
May 12, 202528.1129.7527.5829.1329.1314.46%2,982,956
May 9, 202526.3226.9625.2725.4525.45-3.78%941,737
May 8, 202526.5826.5825.7726.4526.450.99%848,568
May 7, 202526.4926.9025.6226.1926.19-6.66%1,496,202
May 6, 202527.5228.2427.3028.0628.060.97%1,314,039
May 5, 202527.9028.0926.9327.7927.79-1.10%1,431,237
May 2, 202527.8628.6827.3228.1028.109.08%2,235,217
May 1, 202526.5026.7525.6025.7625.762.18%1,517,467
Apr 30, 202524.5926.3524.5025.2125.215.75%2,423,533
Apr 29, 202523.7324.4223.6423.8423.841.97%1,072,460
Apr 28, 202522.9323.6922.9323.3823.380.99%591,774
Apr 25, 202523.0123.3622.7023.1523.150.35%468,625
Apr 24, 202522.8223.5422.5223.0723.07-1.45%1,056,836
Apr 23, 202524.1024.7723.2423.4123.414.51%2,051,756
Apr 22, 202522.0023.1022.0022.4022.405.61%2,093,356
Apr 21, 202521.6121.7320.6121.2121.21-1.21%2,161,838
Apr 17, 202520.5121.5820.5021.4721.478.32%3,220,849
Apr 16, 202518.7819.9018.0919.8219.82-3.93%5,107,906
Apr 15, 202520.5920.8520.2620.6320.631.13%1,921,939