GDS Limited (GDS)
NASDAQ: GDS
· Real-Time Price · USD
33.17
0.41 (1.25%)
At close: Sep 05, 2025, 3:59 PM
32.80
-1.12%
After-hours: Sep 05, 2025, 07:43 PM EDT
GDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 33.24 | 33.66 | 32.14 | 33.17 | 33.17 | 1.25% | 1,839,140 |
| Sep 4, 2025 | 33.05 | 33.15 | 32.30 | 32.76 | 32.76 | -4.10% | 1,690,565 |
| Sep 3, 2025 | 32.81 | 34.25 | 32.67 | 34.16 | 34.16 | 3.58% | 1,294,200 |
| Sep 2, 2025 | 32.79 | 33.46 | 32.34 | 32.98 | 32.98 | -4.57% | 2,094,600 |
| Aug 29, 2025 | 36.03 | 36.03 | 34.05 | 34.56 | 34.56 | -1.48% | 3,930,807 |
| Aug 28, 2025 | 33.56 | 35.64 | 33.43 | 35.08 | 35.08 | 4.19% | 2,529,916 |
| Aug 27, 2025 | 33.46 | 33.95 | 33.25 | 33.67 | 33.67 | -0.38% | 1,033,048 |
| Aug 26, 2025 | 34.00 | 35.24 | 33.64 | 33.80 | 33.80 | 1.78% | 1,923,013 |
| Aug 25, 2025 | 33.30 | 33.47 | 32.77 | 33.21 | 33.21 | -0.90% | 1,384,047 |
| Aug 22, 2025 | 32.05 | 34.59 | 31.73 | 33.51 | 33.51 | 4.72% | 3,169,030 |
| Aug 21, 2025 | 32.40 | 32.89 | 31.61 | 32.00 | 32.00 | -5.60% | 2,437,800 |
| Aug 20, 2025 | 33.00 | 34.28 | 30.78 | 33.90 | 33.90 | 7.31% | 3,521,909 |
| Aug 19, 2025 | 33.09 | 33.50 | 30.53 | 31.59 | 31.59 | -1.99% | 4,079,700 |
| Aug 18, 2025 | 32.46 | 33.33 | 32.09 | 32.23 | 32.23 | 2.61% | 3,377,500 |
| Aug 15, 2025 | 32.10 | 32.80 | 31.37 | 31.41 | 31.41 | -1.35% | 2,656,703 |
| Aug 14, 2025 | 33.12 | 33.33 | 31.76 | 31.84 | 31.84 | -6.13% | 2,376,300 |
| 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 |