GDS Limited (GDS)
NASDAQ: GDS
· Real-Time Price · USD
31.81
-2.11 (-6.22%)
At close: Aug 14, 2025, 3:59 PM
32.39
1.82%
Pre-market: Aug 15, 2025, 09:01 AM EDT
GDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 33.12 | 33.33 | 31.76 | 31.84 | 31.84 | -6.13% | 2,373,491 |
| Aug 13, 2025 | 36.22 | 36.30 | 33.06 | 33.92 | 33.92 | -6.58% | 4,770,221 |
| Aug 12, 2025 | 36.81 | 36.86 | 34.40 | 36.31 | 36.31 | -1.52% | 2,195,594 |
| Aug 11, 2025 | 37.85 | 39.00 | 36.34 | 36.87 | 36.87 | 1.37% | 2,582,114 |
| Aug 8, 2025 | 36.35 | 36.64 | 35.71 | 36.37 | 36.37 | -2.41% | 808,820 |
| Aug 7, 2025 | 36.40 | 37.44 | 36.24 | 37.27 | 37.27 | 4.49% | 2,208,735 |
| Aug 6, 2025 | 35.70 | 36.00 | 35.09 | 35.67 | 35.67 | 0.34% | 638,600 |
| Aug 5, 2025 | 35.31 | 36.30 | 35.13 | 35.55 | 35.55 | 1.77% | 935,840 |
| Aug 4, 2025 | 34.87 | 35.38 | 34.61 | 34.93 | 34.93 | 2.37% | 848,300 |
| Aug 1, 2025 | 34.68 | 34.75 | 33.33 | 34.12 | 34.12 | -5.41% | 2,135,927 |
| Jul 31, 2025 | 36.06 | 37.10 | 35.98 | 36.07 | 36.07 | 2.27% | 2,571,885 |
| Jul 30, 2025 | 36.03 | 36.71 | 34.97 | 35.27 | 35.27 | -2.97% | 1,611,900 |
| Jul 29, 2025 | 38.13 | 38.49 | 36.10 | 36.35 | 36.35 | -0.47% | 1,806,584 |
| Jul 28, 2025 | 36.83 | 37.10 | 36.26 | 36.52 | 36.52 | -0.71% | 697,425 |
| Jul 25, 2025 | 36.17 | 37.29 | 35.84 | 36.78 | 36.78 | 2.11% | 1,700,900 |
| Jul 24, 2025 | 36.40 | 36.94 | 35.88 | 36.02 | 36.02 | -1.91% | 1,018,500 |
| Jul 23, 2025 | 36.37 | 37.13 | 36.02 | 36.72 | 36.72 | 4.76% | 2,086,900 |
| Jul 22, 2025 | 35.18 | 35.52 | 34.10 | 35.05 | 35.05 | -1.93% | 1,792,900 |
| Jul 21, 2025 | 37.03 | 37.04 | 35.55 | 35.74 | 35.74 | -4.90% | 2,262,744 |
| Jul 18, 2025 | 37.69 | 38.00 | 36.94 | 37.58 | 37.58 | -0.97% | 1,483,347 |