GDS Holdings Ltd (GDS) Historical Stock Data
19.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GDS is up 0.05% a day on average. There have been 16 days where GDS Holdings Ltd closed green and 14 days where GDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 19.56 | 19.80 | ↑$0.24 (1.23%) | 19.22 | 19.95 | 732.54K |
| 2024-11-29 | 19.50 | 19.69 | ↑$0.19 (0.97%) | 19.22 | 19.74 | 451.05K |
| 2024-11-27 | 18.78 | 19.54 | ↑$0.76 (4.05%) | 18.64 | 20.12 | 1.15M |
| 2024-11-26 | 18.71 | 18.25 | ↓$0.46 (-2.46%) | 17.92 | 18.76 | 1.43M |
| 2024-11-25 | 18.39 | 18.71 | ↑$0.32 (1.74%) | 18.14 | 18.88 | 1.23M |
| 2024-11-22 | 18.11 | 18.31 | ↑$0.20 (1.10%) | 17.71 | 18.54 | 2.49M |
| 2024-11-21 | 18.04 | 18.40 | ↑$0.36 (2.00%) | 17.82 | 18.99 | 2.29M |
| 2024-11-20 | 19.50 | 18.57 | ↓$0.93 (-4.77%) | 17.21 | 19.51 | 3.72M |
| 2024-11-19 | 21.45 | 19.68 | ↓$1.77 (-8.25%) | 18.97 | 21.87 | 3.81M |
| 2024-11-18 | 22.51 | 23.49 | ↑$0.98 (4.35%) | 21.90 | 23.64 | 2.43M |
| 2024-11-15 | 22.48 | 21.96 | ↓$0.52 (-2.31%) | 21.85 | 22.86 | 1.06M |
| 2024-11-14 | 22.52 | 22.20 | ↓$0.32 (-1.42%) | 22.10 | 22.98 | 1.76M |
| 2024-11-13 | 23.07 | 22.57 | ↓$0.50 (-2.17%) | 22.26 | 23.31 | 1.12M |
| 2024-11-12 | 22.74 | 22.59 | ↓$0.15 (-0.66%) | 22.30 | 23.19 | 1.89M |
| 2024-11-11 | 24.22 | 23.80 | ↓$0.42 (-1.75%) | 23.61 | 24.74 | 0.94M |
| 2024-11-08 | 22.88 | 23.21 | ↑$0.33 (1.44%) | 22.50 | 23.59 | 1.34M |
| 2024-11-07 | 21.70 | 24.12 | ↑$2.42 (11.15%) | 21.69 | 24.56 | 1.70M |
| 2024-11-06 | 22.24 | 21.30 | ↓$0.94 (-4.23%) | 20.87 | 22.47 | 1.02M |
| 2024-11-05 | 20.70 | 22.03 | ↑$1.33 (6.43%) | 20.68 | 22.08 | 1.57M |
| 2024-11-04 | 20.57 | 20.47 | ↓$0.10 (-0.49%) | 20.35 | 21.18 | 1.61M |
| 2024-11-01 | 21.60 | 20.84 | ↓$0.76 (-3.52%) | 20.82 | 21.66 | 0.91M |
| 2024-10-31 | 21.70 | 21.91 | ↑$0.21 (0.97%) | 20.55 | 22.00 | 856.89K |
| 2024-10-30 | 21.48 | 21.86 | ↑$0.38 (1.77%) | 20.97 | 22.18 | 1.09M |
| 2024-10-29 | 21.61 | 21.48 | ↓$0.13 (-0.60%) | 21.24 | 21.97 | 1.14M |
| 2024-10-28 | 21.76 | 21.85 | ↑$0.09 (0.41%) | 21.76 | 22.24 | 645.72K |
| 2024-10-25 | 21.32 | 21.49 | ↑$0.17 (0.80%) | 21.23 | 22.03 | 688.42K |
| 2024-10-24 | 21.44 | 20.69 | ↓$0.75 (-3.50%) | 20.62 | 21.44 | 742.91K |
| 2024-10-23 | 22.72 | 21.59 | ↓$1.13 (-4.97%) | 21.25 | 22.72 | 1.01M |
| 2024-10-22 | 22.16 | 22.44 | ↑$0.28 (1.26%) | 22.16 | 24.50 | 2.38M |
| 2024-10-21 | 21.56 | 22.21 | ↑$0.65 (3.01%) | 21.05 | 22.23 | 895.41K |
Create an account or log in to view more rows.
$GDS has just been halted from trading due to volatility.
$GDS just fucking go already jeesh
$GDS Come on.. Let it fall.. buy later bulls
$GDS holding unfortunately lol
$GDS gets me every time lol
$GDS Buy the dip
$GDS come back next earning
$GDS TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$GDS nice
$GDS volume = money