GDS Holdings Ltd (GDS) Historical Stock Data
40.77 ↑1.63 (4.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GDS is up 0.07% 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 |
---|---|---|---|---|---|---|
2025-02-18 | 41.78 | 40.77 | ↓$1.01 (-2.42%) | 39.54 | 42.04 | 5.06M |
2025-02-14 | 41.83 | 39.14 | ↓$2.69 (-6.43%) | 38.06 | 41.83 | 5.76M |
2025-02-13 | 33.31 | 36.02 | ↑$2.71 (8.14%) | 32.85 | 36.08 | 3.72M |
2025-02-12 | 33.81 | 34.43 | ↑$0.62 (1.83%) | 33.20 | 35.94 | 4.12M |
2025-02-11 | 30.83 | 34.29 | ↑$3.46 (11.22%) | 30.60 | 34.87 | 6.92M |
2025-02-10 | 28.00 | 29.25 | ↑$1.25 (4.46%) | 27.31 | 29.73 | 2.70M |
2025-02-07 | 27.76 | 27.29 | ↓$0.48 (-1.71%) | 26.43 | 27.80 | 2.25M |
2025-02-06 | 26.76 | 26.56 | ↓$0.20 (-0.75%) | 26.17 | 27.30 | 1.97M |
2025-02-05 | 25.25 | 25.95 | ↑$0.70 (2.77%) | 25.03 | 26.15 | 851.32K |
2025-02-04 | 26.93 | 26.07 | ↓$0.86 (-3.19%) | 25.70 | 27.68 | 2.76M |
2025-02-03 | 21.91 | 25.68 | ↑$3.77 (17.21%) | 21.75 | 25.99 | 4.73M |
2025-01-31 | 22.80 | 21.71 | ↓$1.09 (-4.78%) | 21.42 | 22.80 | 2.09M |
2025-01-30 | 22.80 | 23.05 | ↑$0.25 (1.10%) | 22.46 | 23.51 | 1.93M |
2025-01-29 | 22.38 | 22.66 | ↑$0.28 (1.25%) | 22.32 | 24.69 | 2.66M |
2025-01-28 | 21.78 | 21.96 | ↑$0.18 (0.83%) | 20.82 | 21.97 | 1.16M |
2025-01-27 | 22.84 | 21.24 | ↓$1.60 (-7.01%) | 20.62 | 22.85 | 2.88M |
2025-01-24 | 21.97 | 22.79 | ↑$0.82 (3.73%) | 21.88 | 23.63 | 1.98M |
2025-01-23 | 20.70 | 21.23 | ↑$0.53 (2.56%) | 20.30 | 21.34 | 2.65M |
2025-01-22 | 22.72 | 19.92 | ↓$2.80 (-12.32%) | 19.71 | 22.83 | 2.93M |
2025-01-21 | 23.50 | 22.86 | ↓$0.65 (-2.74%) | 22.57 | 23.60 | 1.25M |
2025-01-17 | 22.84 | 23.52 | ↑$0.68 (2.98%) | 22.38 | 24.08 | 1.79M |
2025-01-16 | 22.01 | 22.72 | ↑$0.71 (3.23%) | 21.95 | 23.06 | 1.34M |
2025-01-15 | 22.16 | 21.40 | ↓$0.76 (-3.43%) | 21.15 | 22.38 | 1.37M |
2025-01-14 | 23.36 | 22.16 | ↓$1.20 (-5.14%) | 21.52 | 23.50 | 1.96M |
2025-01-13 | 26.07 | 21.89 | ↓$4.18 (-16.03%) | 21.58 | 26.26 | 3.89M |
2025-01-10 | 28.44 | 26.75 | ↓$1.69 (-5.94%) | 26.41 | 28.50 | 1.65M |
2025-01-08 | 26.61 | 28.84 | ↑$2.23 (8.38%) | 26.18 | 29.17 | 1.86M |
2025-01-07 | 26.50 | 26.46 | ↓$0.04 (-0.15%) | 26.36 | 27.99 | 2.75M |
2025-01-06 | 24.83 | 25.40 | ↑$0.57 (2.30%) | 24.52 | 26.20 | 1.82M |
2025-01-03 | 23.57 | 24.05 | ↑$0.48 (2.04%) | 23.44 | 24.11 | 720.15K |
Create an account or log in to view more rows.
$GDS yeah we're going green today
$GDS recovery hasn’t even started yet.. imo
$GDS Just buy and hold
$GDS Going up
$GDS we all speculate but nobody knows what going to happen.
$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