GDS Holdings Limited (GDS)
NASDAQ: GDS · Real-Time Price · USD
29.13
+3.68 (14.46%)
At close: May 12, 2025, 4:00 PM
28.97
-0.16 (-0.55%)
After-hours: May 12, 2025, 7:51 PM EDT
GDS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.11 | 29.75 | 27.58 | 29.13 | 29.13 | 14.46% | 2,965,798 |
| May 9, 2025 | 26.32 | 26.96 | 25.27 | 25.45 | 25.45 | -3.78% | 941,737 |
| May 8, 2025 | 26.58 | 26.58 | 25.77 | 26.45 | 26.45 | 0.99% | 848,568 |
| May 7, 2025 | 26.49 | 26.90 | 25.62 | 26.19 | 26.19 | -6.66% | 1,496,202 |
| May 6, 2025 | 27.52 | 28.24 | 27.30 | 28.06 | 28.06 | 0.97% | 1,314,039 |
| May 5, 2025 | 27.90 | 28.09 | 26.93 | 27.79 | 27.79 | -1.10% | 1,431,237 |
| May 2, 2025 | 27.86 | 28.68 | 27.32 | 28.10 | 28.10 | 9.08% | 2,235,217 |
| May 1, 2025 | 26.50 | 26.75 | 25.60 | 25.76 | 25.76 | 2.18% | 1,517,467 |
| Apr 30, 2025 | 24.59 | 26.35 | 24.50 | 25.21 | 25.21 | 5.75% | 2,423,533 |
| Apr 29, 2025 | 23.73 | 24.42 | 23.64 | 23.84 | 23.84 | 1.97% | 1,072,460 |
| Apr 28, 2025 | 22.93 | 23.69 | 22.93 | 23.38 | 23.38 | 0.99% | 591,774 |
| Apr 25, 2025 | 23.01 | 23.36 | 22.70 | 23.15 | 23.15 | 0.35% | 468,625 |
| Apr 24, 2025 | 22.82 | 23.54 | 22.52 | 23.07 | 23.07 | -1.45% | 1,056,836 |
| Apr 23, 2025 | 24.10 | 24.77 | 23.24 | 23.41 | 23.41 | 4.51% | 2,051,756 |
| 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 |